Singapore markets closed

Caterpillar Inc. (CAT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
327.84-1.29 (-0.39%)
At close: 04:00PM EDT
328.10 +0.26 (+0.08%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CAT240816C001500002024-01-18 1:32PM EDT150.00130.65172.35175.300.00-220.00%
CAT240816C001550002024-04-25 9:36AM EDT155.00182.25192.80196.600.00--1230.55%
CAT240816C001800002024-06-14 10:33AM EDT180.00138.69146.25150.700.00-1676.90%
CAT240816C001900002024-01-08 10:44AM EDT190.00100.400.000.000.00--10.00%
CAT240816C001950002024-01-05 1:39PM EDT195.0097.70122.60125.800.00-210.00%
CAT240816C002000002024-06-14 10:33AM EDT200.00118.39126.50131.000.00-12168.92%
CAT240816C002100002024-04-09 10:01AM EDT210.00165.75142.20145.850.00-14172.17%
CAT240816C002200002024-03-13 2:29PM EDT220.00125.27145.75149.400.00-211200.84%
CAT240816C002300002024-05-29 3:56PM EDT230.00110.8596.50100.950.00-21351.55%
CAT240816C002400002024-04-19 11:01AM EDT240.00122.02116.50119.700.00-124149.69%
CAT240816C002500002024-06-20 10:21AM EDT250.0078.3076.5581.200.00-12356.47%
CAT240816C002600002024-06-12 2:02PM EDT260.0069.4567.0071.500.00-11351.53%
CAT240816C002700002024-06-05 9:42AM EDT270.0062.0557.2061.750.00-16446.27%
CAT240816C002800002024-06-20 9:41AM EDT280.0049.7548.2052.450.00-19842.43%
CAT240816C002900002024-06-20 2:54PM EDT290.0043.9540.6541.800.00-13333.98%
CAT240816C003000002024-06-21 11:47AM EDT300.0032.6731.8534.40-3.39-9.40%812334.64%
CAT240816C003100002024-06-21 10:05AM EDT310.0026.0824.3527.00-0.07-0.27%215233.28%
CAT240816C003200002024-06-20 3:37PM EDT320.0020.2018.4018.750.00-3927328.64%
CAT240816C003300002024-06-21 3:59PM EDT330.0012.7512.7513.20-1.05-7.61%573,93027.74%
CAT240816C003400002024-06-21 3:42PM EDT340.008.508.508.80-1.55-15.42%5696226.94%
CAT240816C003500002024-06-21 3:53PM EDT350.005.453.355.90-0.85-13.49%871,95527.09%
CAT240816C003600002024-06-21 3:27PM EDT360.003.312.913.60-0.94-22.12%1711,28326.59%
CAT240816C003700002024-06-21 3:36PM EDT370.002.001.652.37-0.55-21.57%561,01927.20%
CAT240816C003800002024-06-21 3:36PM EDT380.001.211.053.25-0.36-22.93%17654934.28%
CAT240816C003900002024-06-21 12:37PM EDT390.000.690.580.83-0.37-34.91%222527.23%
CAT240816C004000002024-06-21 12:37PM EDT400.000.400.190.720.00-35362029.46%
CAT240816C004100002024-06-21 2:43PM EDT410.000.370.110.88-0.07-15.91%214933.58%
CAT240816C004200002024-06-17 3:50PM EDT420.000.230.070.950.00-245836.93%
CAT240816C004300002024-06-21 9:50AM EDT430.000.160.040.93-0.04-20.00%12639.50%
CAT240816C004400002024-06-14 3:20PM EDT440.000.210.020.830.00-42941.26%
CAT240816C004500002024-06-14 3:21PM EDT450.000.080.010.700.00-21642.51%
CAT240816C004600002024-06-21 11:44AM EDT460.000.010.001.36-0.06-85.71%211450.51%
CAT240816C004700002024-06-10 12:00PM EDT470.000.120.000.950.00-22949.63%
CAT240816C004800002024-06-13 10:26AM EDT480.000.010.000.950.00-1017351.93%
CAT240816C004900002024-05-24 3:07PM EDT490.000.140.001.300.00-22150.93%
CAT240816C005000002024-05-21 2:36PM EDT500.000.130.000.770.00-21254.42%
CAT240816C005200002024-05-15 11:06AM EDT520.000.080.001.280.00-22056.86%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CAT240816P001450002024-01-24 2:44PM EDT145.000.160.000.350.00-22085.45%
CAT240816P001500002024-02-14 4:48PM EDT150.000.110.001.080.00-22095.41%
CAT240816P001550002024-02-14 4:47PM EDT155.000.150.000.800.00-21687.84%
CAT240816P001600002024-06-21 11:44AM EDT160.000.070.000.47+0.02+40.00%21378.61%
CAT240816P001650002024-05-15 11:06AM EDT165.000.030.001.310.00-22487.33%
CAT240816P001700002024-03-12 9:52AM EDT170.000.130.020.350.00-21970.41%
CAT240816P001750002024-05-07 9:30AM EDT175.000.050.000.000.00-22525.00%
CAT240816P001800002024-06-13 12:18PM EDT180.000.080.002.160.00-22084.18%
CAT240816P001850002024-04-25 1:11PM EDT185.000.100.010.300.00-25260.64%
CAT240816P001900002024-06-06 2:27PM EDT190.000.040.002.020.00-21176.56%
CAT240816P001950002024-06-14 12:10PM EDT195.000.170.002.170.00-26874.34%
CAT240816P002000002024-06-14 12:10PM EDT200.000.200.002.170.00-212671.19%
CAT240816P002100002024-06-06 3:38PM EDT210.000.170.002.190.00-210365.23%
CAT240816P002200002024-06-06 3:36PM EDT220.000.200.000.200.00-26345.22%
CAT240816P002300002024-06-06 2:28PM EDT230.000.280.002.240.00-26953.98%
CAT240816P002400002024-06-20 9:48AM EDT240.000.260.090.650.00-3013343.75%
CAT240816P002500002024-06-21 3:28PM EDT250.000.380.150.57-0.19-33.33%117637.94%
CAT240816P002600002024-06-14 11:31AM EDT260.000.910.310.700.00-113034.57%
CAT240816P002700002024-06-20 12:29PM EDT270.000.950.420.910.00-3118631.52%
CAT240816P002800002024-06-21 2:59PM EDT280.001.431.321.74+0.06+4.38%112,09631.31%
CAT240816P002900002024-06-21 3:45PM EDT290.002.392.223.35+0.14+6.22%1523,90232.00%
CAT240816P003000002024-06-21 3:32PM EDT300.004.053.854.100.00-241,63528.10%
CAT240816P003100002024-06-21 3:44PM EDT310.006.356.156.45-0.46-6.75%2692,53827.20%
CAT240816P003200002024-06-21 3:44PM EDT320.009.629.409.65+0.42+4.57%3968126.10%
CAT240816P003300002024-06-21 3:43PM EDT330.0014.2013.7014.30+0.71+5.26%171,52625.68%
CAT240816P003400002024-06-21 3:57PM EDT340.0019.7419.3520.05+0.99+5.28%6456325.09%
CAT240816P003500002024-06-21 3:56PM EDT350.0026.7525.8527.75-0.65-2.37%140926.39%
CAT240816P003600002024-06-17 2:13PM EDT360.0034.2034.1535.60-4.30-11.17%380926.15%
CAT240816P003700002024-06-14 3:55PM EDT370.0049.1541.3044.600.00-1838427.46%
CAT240816P003800002024-06-07 10:40AM EDT380.0048.5050.5555.000.00-517732.90%
CAT240816P003900002024-04-18 11:26AM EDT390.0038.3535.9537.250.00-4230.00%
CAT240816P004000002024-05-30 9:42AM EDT400.0059.7570.0074.500.00-2038.34%
CAT240816P004100002024-04-17 11:29AM EDT410.0057.5052.9555.800.00-1800.00%
CAT240816P004200002024-02-27 10:32AM EDT420.0093.0756.3558.000.00--00.00%