Singapore markets closed

Caterpillar Inc. (CAT)

NYSE - Nasdaq Real-time 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
Callsfor21 March 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CAT250321C001750002024-04-05 11:29AM EDT175.00206.61163.70167.900.00-1174.26%
CAT250321C002000002024-04-04 10:55AM EDT200.00183.99140.55144.650.00-2165.15%
CAT250321C002300002024-05-21 12:01PM EDT230.00136.00105.00108.050.00-1444.67%
CAT250321C002400002024-05-03 2:00PM EDT240.00108.45106.00110.500.00-4455.24%
CAT250321C002500002024-04-25 3:44PM EDT250.00103.55107.35111.300.00-2764.28%
CAT250321C002600002024-05-20 10:50AM EDT260.00112.2076.1579.250.00--135.26%
CAT250321C002700002024-06-17 12:03PM EDT270.0068.0070.0074.000.00-102337.44%
CAT250321C002800002024-06-14 10:00AM EDT280.0057.0062.5066.650.00-72236.49%
CAT250321C002900002024-06-14 3:56PM EDT290.0053.5555.1559.450.00-2935.38%
CAT250321C003000002024-06-12 11:06AM EDT300.0054.2048.5053.000.00-44634.71%
CAT250321C003100002024-06-14 9:52AM EDT310.0038.8342.1046.400.00-1833.55%
CAT250321C003200002024-06-20 9:50AM EDT320.0039.0037.2039.450.00-21431.76%
CAT250321C003300002024-06-20 3:36PM EDT330.0034.5032.1533.950.00-547130.94%
CAT250321C003400002024-06-21 10:53AM EDT340.0029.0027.3530.00-0.30-1.02%727031.12%
CAT250321C003500002024-06-21 1:26PM EDT350.0023.6522.9525.25-0.36-1.50%16530.21%
CAT250321C003600002024-06-21 1:24PM EDT360.0019.8019.4020.80+0.43+2.22%16729.18%
CAT250321C003700002024-06-21 1:24PM EDT370.0016.5016.0017.45-0.25-1.49%114028.77%
CAT250321C003800002024-06-21 11:55AM EDT380.0013.7513.4514.70+0.50+3.77%29228.56%
CAT250321C003900002024-06-21 12:26PM EDT390.0011.0010.9513.55+0.26+2.42%15429.64%
CAT250321C004000002024-06-20 3:33PM EDT400.0010.158.709.500.00-95527.31%
CAT250321C004100002024-06-17 12:46PM EDT410.006.997.259.500.00-11529.19%
CAT250321C004200002024-06-17 11:24AM EDT420.005.554.008.050.00-624629.19%
CAT250321C004300002024-06-07 3:25PM EDT430.006.353.006.900.00-21629.32%
CAT250321C004400002024-06-04 12:19PM EDT440.004.652.085.900.00-32029.43%
CAT250321C004500002024-06-07 3:20PM EDT450.004.751.155.150.00-512429.71%
CAT250321C004600002024-06-18 12:23PM EDT460.002.452.142.660.00-111226.34%
CAT250321C004700002024-06-21 3:39PM EDT470.001.901.072.53-0.70-26.92%14927.25%
CAT250321C004900002024-05-21 11:31AM EDT490.004.850.003.550.00-405631.90%
CAT250321C005000002024-05-22 3:26PM EDT500.003.600.003.100.00-11232.04%
CAT250321C005200002024-06-07 12:02PM EDT520.000.980.002.750.00-3433.34%
CAT250321C005400002024-06-07 12:14PM EDT540.000.610.002.560.00-2734.85%
CAT250321C005600002024-04-29 3:18PM EDT560.001.300.002.680.00-4337.08%
Putsfor21 March 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CAT250321P001700002024-06-04 11:35AM EDT170.000.400.241.050.00-115341.11%
CAT250321P001750002024-05-29 12:05PM EDT175.000.930.002.540.00-223947.01%
CAT250321P001800002024-05-29 12:06PM EDT180.000.800.301.370.00-109539.83%
CAT250321P001900002024-04-03 10:36AM EDT190.001.150.663.050.00-102443.53%
CAT250321P001950002024-05-28 9:44AM EDT195.001.020.103.000.00-54241.64%
CAT250321P002000002024-05-21 9:41AM EDT200.001.260.623.250.00-11740.74%
CAT250321P002100002024-05-23 12:45PM EDT210.001.410.782.800.00-2736.08%
CAT250321P002200002024-06-18 1:44PM EDT220.002.751.254.200.00-556436.67%
CAT250321P002300002024-06-18 9:30AM EDT230.003.301.634.400.00-35733.90%
CAT250321P002400002024-06-14 11:15AM EDT240.005.102.725.350.00-204032.65%
CAT250321P002500002024-06-20 11:05AM EDT250.005.054.655.650.00-10014430.01%
CAT250321P002600002024-06-07 11:54AM EDT260.006.934.458.150.00-364330.73%
CAT250321P002700002024-06-10 1:58PM EDT270.008.206.2510.200.00-146330.12%
CAT250321P002800002024-06-20 2:15PM EDT280.0010.159.8511.350.00-711128.03%
CAT250321P002900002024-06-20 3:23PM EDT290.0012.8012.3013.550.00-188626.91%
CAT250321P003000002024-06-14 3:24PM EDT300.0017.5014.0017.750.00-228127.43%
CAT250321P003100002024-06-20 1:11PM EDT310.0019.0016.7519.600.00-124225.16%
CAT250321P003200002024-06-20 1:10PM EDT320.0022.9022.4524.600.00-620525.43%
CAT250321P003300002024-06-14 12:15PM EDT330.0030.9026.7529.150.00-437824.78%
CAT250321P003400002024-06-21 11:56AM EDT340.0032.5531.8534.55+0.45+1.40%85824.41%
CAT250321P003500002024-06-20 10:26AM EDT350.0037.5037.3539.400.00-95023.05%
CAT250321P003600002024-04-24 12:10PM EDT360.0033.2533.7536.400.00-2412.86%
CAT250321P003700002024-06-13 9:59AM EDT370.0055.4049.0052.450.00-1621.79%
CAT250321P003800002024-06-07 9:34AM EDT380.0061.6256.4560.800.00-12222.29%
CAT250321P003900002024-04-05 10:56AM EDT390.0042.4559.3063.450.00-7713.64%
CAT250321P004000002024-05-15 3:30PM EDT400.0052.9978.3081.600.00-141527.27%