Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
67,939.59 +954.02 (+1.42%) CMC Crypto 200
1,373.44 +42.83 (+3.22%)
Caterpillar Inc. (CAT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT250321C00165000 | 2024-07-23 3:40PM EDT | 165.00 | 184.20 | 186.50 | 190.10 | 0.00 | - | 1 | 2 | 59.39% |
| CAT250321C00175000 | 2024-04-05 11:29AM EDT | 175.00 | 206.61 | 163.70 | 167.90 | 0.00 | - | 1 | 1 | 0.00% |
| CAT250321C00200000 | 2024-04-04 10:55AM EDT | 200.00 | 183.99 | 140.55 | 144.65 | 0.00 | - | 2 | 1 | 0.00% |
| CAT250321C00230000 | 2024-07-08 2:53PM EDT | 230.00 | 104.40 | 125.00 | 129.00 | 0.00 | - | 2 | 5 | 49.68% |
| CAT250321C00240000 | 2024-05-03 2:00PM EDT | 240.00 | 108.45 | 106.00 | 110.50 | 0.00 | - | 4 | 4 | 14.06% |
| CAT250321C00250000 | 2024-07-15 1:29PM EDT | 250.00 | 103.70 | 107.95 | 110.65 | 0.00 | - | 2 | 16 | 45.06% |
| CAT250321C00260000 | 2024-07-02 11:24AM EDT | 260.00 | 79.50 | 98.90 | 101.95 | 0.00 | - | 2 | 2 | 43.36% |
| CAT250321C00270000 | 2024-07-19 2:53PM EDT | 270.00 | 88.45 | 90.60 | 93.80 | 0.00 | - | 3 | 26 | 42.25% |
| CAT250321C00280000 | 2024-07-24 12:55PM EDT | 280.00 | 74.60 | 82.00 | 85.30 | 0.00 | - | 2 | 25 | 40.43% |
| CAT250321C00290000 | 2024-07-23 1:25PM EDT | 290.00 | 69.75 | 74.20 | 77.50 | 0.00 | - | 4 | 16 | 39.27% |
| CAT250321C00300000 | 2024-07-23 1:25PM EDT | 300.00 | 62.20 | 66.50 | 69.85 | 0.00 | - | 4 | 64 | 38.00% |
| CAT250321C00310000 | 2024-07-23 1:26PM EDT | 310.00 | 55.55 | 59.30 | 63.10 | 0.00 | - | 2 | 117 | 37.41% |
| CAT250321C00320000 | 2024-07-18 3:12PM EDT | 320.00 | 58.40 | 52.50 | 56.55 | 0.00 | - | 1 | 11 | 36.68% |
| CAT250321C00330000 | 2024-07-23 2:34PM EDT | 330.00 | 43.35 | 47.30 | 50.15 | 0.00 | - | 1 | 84 | 35.76% |
| CAT250321C00340000 | 2024-07-26 12:52PM EDT | 340.00 | 43.00 | 41.05 | 43.40 | +3.30 | +8.31% | 4 | 299 | 34.20% |
| CAT250321C00350000 | 2024-07-18 10:17AM EDT | 350.00 | 46.00 | 35.95 | 38.50 | 0.00 | - | 3 | 160 | 34.01% |
| CAT250321C00360000 | 2024-07-26 1:32PM EDT | 360.00 | 33.00 | 31.10 | 33.10 | +3.91 | +13.44% | 6 | 114 | 33.01% |
| CAT250321C00370000 | 2024-07-24 2:29PM EDT | 370.00 | 21.30 | 25.85 | 28.15 | 0.00 | - | 19 | 171 | 32.05% |
| CAT250321C00380000 | 2024-07-24 2:21PM EDT | 380.00 | 18.00 | 21.25 | 24.45 | 0.00 | - | 4 | 99 | 31.86% |
| CAT250321C00390000 | 2024-07-24 3:38PM EDT | 390.00 | 14.50 | 17.60 | 21.00 | 0.00 | - | 6 | 73 | 31.54% |
| CAT250321C00400000 | 2024-07-25 3:08PM EDT | 400.00 | 15.00 | 16.25 | 16.95 | 0.00 | - | 2 | 60 | 30.30% |
| CAT250321C00410000 | 2024-07-19 3:34PM EDT | 410.00 | 12.60 | 12.90 | 15.30 | 0.00 | - | 1 | 17 | 31.03% |
| CAT250321C00420000 | 2024-07-23 11:32AM EDT | 420.00 | 9.89 | 11.30 | 11.95 | 0.00 | - | 5 | 439 | 29.72% |
| CAT250321C00430000 | 2024-07-18 12:23PM EDT | 430.00 | 9.80 | 8.85 | 10.80 | -1.65 | -14.41% | 5 | 19 | 30.45% |
| CAT250321C00440000 | 2024-07-16 2:52PM EDT | 440.00 | 8.75 | 7.05 | 9.20 | 0.00 | - | 1 | 22 | 30.43% |
| CAT250321C00450000 | 2024-07-18 12:05PM EDT | 450.00 | 7.75 | 5.80 | 7.90 | 0.00 | - | 10 | 136 | 30.52% |
| CAT250321C00460000 | 2024-07-08 12:30PM EDT | 460.00 | 2.09 | 4.70 | 6.70 | 0.00 | - | 2 | 112 | 30.50% |
| CAT250321C00470000 | 2024-06-21 3:39PM EDT | 470.00 | 1.90 | 1.95 | 5.65 | 0.00 | - | 14 | 23 | 30.45% |
| CAT250321C00490000 | 2024-05-21 11:31AM EDT | 490.00 | 4.85 | 0.00 | 3.55 | 0.00 | - | 40 | 56 | 29.50% |
| CAT250321C00500000 | 2024-07-24 3:22PM EDT | 500.00 | 1.53 | 2.13 | 2.98 | 0.00 | - | 1 | 12 | 29.53% |
| CAT250321C00520000 | 2024-07-18 10:29AM EDT | 520.00 | 2.14 | 1.25 | 2.47 | 0.00 | - | 1 | 4 | 30.63% |
| CAT250321C00540000 | 2024-07-18 10:29AM EDT | 540.00 | 1.40 | 0.64 | 2.14 | 0.00 | - | 1 | 8 | 31.87% |
| CAT250321C00560000 | 2024-07-17 10:00AM EDT | 560.00 | 1.00 | 0.26 | 1.92 | 0.00 | - | 1 | 4 | 33.20% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT250321P00165000 | 2024-06-25 9:30AM EDT | 165.00 | 0.44 | 0.00 | 1.34 | 0.00 | - | - | 1 | 51.34% |
| CAT250321P00170000 | 2024-06-04 11:35AM EDT | 170.00 | 0.40 | 0.10 | 1.43 | 0.00 | - | 1 | 153 | 50.11% |
| CAT250321P00175000 | 2024-05-29 12:05PM EDT | 175.00 | 0.93 | 0.21 | 1.77 | 0.00 | - | 22 | 39 | 50.32% |
| CAT250321P00180000 | 2024-05-29 12:06PM EDT | 180.00 | 0.80 | 0.30 | 1.28 | 0.00 | - | 10 | 95 | 45.65% |
| CAT250321P00190000 | 2024-04-03 10:36AM EDT | 190.00 | 1.15 | 0.66 | 3.05 | 0.00 | - | 10 | 24 | 50.59% |
| CAT250321P00195000 | 2024-05-28 9:44AM EDT | 195.00 | 1.02 | 0.12 | 1.30 | 0.00 | - | 5 | 42 | 40.92% |
| CAT250321P00200000 | 2024-07-10 10:26AM EDT | 200.00 | 1.05 | 0.32 | 2.00 | 0.00 | - | 1 | 36 | 42.85% |
| CAT250321P00210000 | 2024-07-09 2:41PM EDT | 210.00 | 1.30 | 0.46 | 1.65 | 0.00 | - | 1 | 6 | 38.11% |
| CAT250321P00220000 | 2024-07-24 3:50PM EDT | 220.00 | 1.80 | 0.66 | 1.85 | 0.00 | - | 3 | 67 | 35.99% |
| CAT250321P00230000 | 2024-07-18 3:05PM EDT | 230.00 | 1.59 | 0.91 | 2.35 | 0.00 | - | 3 | 58 | 34.88% |
| CAT250321P00240000 | 2024-07-16 11:33AM EDT | 240.00 | 1.90 | 1.53 | 2.91 | 0.00 | - | 3 | 51 | 33.65% |
| CAT250321P00250000 | 2024-07-19 11:57AM EDT | 250.00 | 3.50 | 2.66 | 4.35 | 0.00 | - | 10 | 147 | 34.22% |
| CAT250321P00260000 | 2024-07-26 1:01PM EDT | 260.00 | 4.40 | 3.35 | 4.60 | -1.75 | -28.46% | 20 | 646 | 31.67% |
| CAT250321P00270000 | 2024-07-16 11:28AM EDT | 270.00 | 4.10 | 4.55 | 6.00 | 0.00 | - | 2 | 67 | 31.20% |
| CAT250321P00280000 | 2024-07-18 1:27PM EDT | 280.00 | 5.50 | 5.85 | 8.65 | 0.00 | - | 3 | 166 | 32.14% |
| CAT250321P00290000 | 2024-07-23 2:42PM EDT | 290.00 | 8.95 | 7.65 | 10.50 | 0.00 | - | 2 | 95 | 31.27% |
| CAT250321P00300000 | 2024-07-22 11:48AM EDT | 300.00 | 11.90 | 9.75 | 12.85 | 0.00 | - | 1 | 312 | 30.63% |
| CAT250321P00310000 | 2024-07-25 11:59AM EDT | 310.00 | 15.00 | 12.35 | 15.65 | 0.00 | - | 151 | 108 | 30.09% |
| CAT250321P00320000 | 2024-07-22 10:16AM EDT | 320.00 | 17.70 | 14.45 | 18.70 | 0.00 | - | 5 | 214 | 29.39% |
| CAT250321P00330000 | 2024-07-23 12:50PM EDT | 330.00 | 21.26 | 19.05 | 21.15 | 0.00 | - | 1 | 449 | 27.71% |
| CAT250321P00340000 | 2024-07-09 3:48PM EDT | 340.00 | 31.60 | 22.45 | 25.60 | 0.00 | - | 7 | 65 | 27.54% |
| CAT250321P00350000 | 2024-07-23 2:46PM EDT | 350.00 | 28.85 | 26.45 | 29.30 | 0.00 | - | 18 | 63 | 26.24% |
| CAT250321P00360000 | 2024-07-23 2:25PM EDT | 360.00 | 34.15 | 32.35 | 34.40 | 0.00 | - | 9 | 10 | 25.75% |
| CAT250321P00370000 | 2024-07-24 12:51PM EDT | 370.00 | 43.37 | 36.95 | 40.55 | 0.00 | - | 11 | 48 | 25.73% |
| CAT250321P00380000 | 2024-07-18 11:41AM EDT | 380.00 | 37.25 | 42.50 | 46.70 | 0.00 | - | 4 | 22 | 25.26% |
| CAT250321P00390000 | 2024-04-05 10:56AM EDT | 390.00 | 42.45 | 59.30 | 63.45 | 0.00 | - | 7 | 7 | 34.26% |
| CAT250321P00400000 | 2024-05-15 3:30PM EDT | 400.00 | 52.99 | 78.30 | 81.60 | 0.00 | - | 14 | 15 | 44.34% |
| CAT250321P00430000 | 2024-07-22 3:35PM EDT | 430.00 | 84.65 | 80.60 | 84.50 | 0.00 | - | - | 1 | 23.12% |
© 2024 Yahoo. All rights reserved.