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
Callsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CAT250620C001600002024-04-18 1:17PM EDT160.00200.82198.00202.500.00--76104.61%
CAT250620C002000002024-06-18 3:55PM EDT200.00132.00132.50137.500.00-52148.31%
CAT250620C002100002024-06-18 11:33AM EDT210.00122.57123.50128.500.00-3346.29%
CAT250620C002300002024-04-11 11:00AM EDT230.00148.87134.00138.400.00-1372.15%
CAT250620C002400002024-04-09 2:18PM EDT240.00143.61123.00126.100.00-2265.57%
CAT250620C002500002024-06-14 1:10PM EDT250.0092.0090.8593.95+4.55+5.20%1939.26%
CAT250620C002600002024-06-14 9:33AM EDT260.0080.2583.2585.950.00-1337.91%
CAT250620C002700002024-06-20 10:53AM EDT270.0077.8575.7578.900.00-1937.32%
CAT250620C002800002024-06-18 3:38PM EDT280.0068.0068.5071.900.00-115136.51%
CAT250620C002900002024-06-21 3:54PM EDT290.0062.4061.7064.50+2.90+4.87%12335.11%
CAT250620C003000002024-06-14 2:41PM EDT300.0052.4055.2557.050.00-16533.47%
CAT250620C003100002024-06-20 9:49AM EDT310.0052.7549.1551.350.00-13633.06%
CAT250620C003200002024-06-20 9:43AM EDT320.0045.2043.5047.000.00-108933.44%
CAT250620C003300002024-06-21 3:31PM EDT330.0038.5038.4040.65-1.53-3.82%55831.96%
CAT250620C003400002024-06-21 3:45PM EDT340.0033.9033.4535.80-0.48-1.40%1440831.39%
CAT250620C003500002024-06-20 2:38PM EDT350.0030.0029.1530.95-1.70-5.36%19130.55%
CAT250620C003600002024-06-17 11:42AM EDT360.0024.1525.0028.500.00-46831.28%
CAT250620C003700002024-06-17 11:20AM EDT370.0020.8821.6525.000.00-525930.95%
CAT250620C003800002024-06-21 9:52AM EDT380.0019.0018.5020.25-1.67-8.08%112129.36%
CAT250620C003900002024-06-17 1:33PM EDT390.0015.3515.6518.800.00-25330.19%
CAT250620C004000002024-06-21 11:02AM EDT400.0014.5013.3014.85-0.65-4.29%14728.66%
CAT250620C004100002024-06-20 1:38PM EDT410.0011.8111.3514.500.00-102130.08%
CAT250620C004200002024-06-14 3:58PM EDT420.0010.508.5510.850.00-138128.22%
CAT250620C004300002024-06-14 9:37AM EDT430.007.758.0010.450.00-212329.32%
CAT250620C004400002024-06-21 3:17PM EDT440.007.156.608.75+0.50+7.52%254828.91%
CAT250620C004500002024-06-21 12:58PM EDT450.006.035.557.90+0.77+14.64%35129.26%
CAT250620C004600002024-06-04 3:52PM EDT460.005.654.605.900.00-22527.98%
CAT250620C004700002024-06-06 1:28PM EDT470.004.902.595.350.00-12228.38%
CAT250620C004800002024-05-31 11:44AM EDT480.005.502.364.650.00-36028.43%
CAT250620C004900002024-05-23 1:21PM EDT490.007.151.393.850.00-3328.16%
CAT250620C005000002024-05-31 11:50AM EDT500.004.001.514.100.00-24229.61%
CAT250620C005200002024-06-21 9:31AM EDT520.001.030.663.75-1.47-58.80%410230.91%
CAT250620C005400002024-06-14 9:32AM EDT540.001.210.203.300.00--131.82%
CAT250620C005600002024-06-13 11:19AM EDT560.001.100.002.300.00-35531.16%
Putsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CAT250620P001450002024-06-06 3:51PM EDT145.000.610.002.490.00-341450.92%
CAT250620P001500002024-03-14 1:46PM EDT150.001.050.342.720.00-41349.99%
CAT250620P001550002024-02-02 4:19PM EDT155.001.790.002.590.00-2047.64%
CAT250620P001600002024-05-09 9:32AM EDT160.001.040.201.940.00-10743.19%
CAT250620P001650002024-03-07 1:08PM EDT165.001.610.872.360.00-21043.29%
CAT250620P001700002024-06-03 10:32AM EDT170.001.450.303.100.00-274644.26%
CAT250620P001750002024-06-03 10:30AM EDT175.001.600.003.250.00-31743.06%
CAT250620P001800002024-06-07 12:01PM EDT180.001.400.703.400.00-1741.87%
CAT250620P001850002024-06-03 10:32AM EDT185.001.990.003.550.00-274340.69%
CAT250620P001900002024-05-13 1:04PM EDT190.001.551.052.370.00-11735.58%
CAT250620P001950002024-05-20 12:24PM EDT195.001.560.753.500.00-1937.44%
CAT250620P002000002024-06-18 11:54AM EDT200.002.441.503.200.00-6010935.14%
CAT250620P002100002024-06-21 10:09AM EDT210.002.902.573.15-0.35-10.77%25032.16%
CAT250620P002200002024-06-18 2:04PM EDT220.004.203.405.700.00-64034.69%
CAT250620P002300002024-06-17 3:00PM EDT230.005.452.605.900.00-214632.07%
CAT250620P002400002024-06-14 11:22AM EDT240.006.805.406.250.00-356429.73%
CAT250620P002500002024-06-14 10:06AM EDT250.009.075.909.100.00-223930.83%
CAT250620P002600002024-06-04 3:58PM EDT260.0010.108.5510.150.00-310929.08%
CAT250620P002700002024-06-03 1:17PM EDT270.0012.159.5512.700.00-143228.83%
CAT250620P002800002024-06-14 10:02AM EDT280.0016.3413.0015.300.00-312528.24%
CAT250620P002900002024-06-20 11:05AM EDT290.0016.2015.0517.850.00-19327.28%
CAT250620P003000002024-06-20 12:50PM EDT300.0019.3718.8520.450.00-228526.08%
CAT250620P003100002024-06-12 3:24PM EDT310.0023.2521.4524.150.00-14725.50%
CAT250620P003200002024-06-20 10:50AM EDT320.0026.7025.3527.700.00-25824.46%
CAT250620P003300002024-06-13 3:34PM EDT330.0032.7530.7032.450.00-116524.00%
CAT250620P003400002024-06-07 1:23PM EDT340.0035.2035.7037.800.00-326023.64%
CAT250620P003500002024-06-20 1:48PM EDT350.0041.5040.1043.400.00-34723.09%
CAT250620P003600002024-06-20 2:16PM EDT360.0046.5546.0549.150.00-55822.27%
CAT250620P003700002024-06-20 2:32PM EDT370.0052.6051.9555.700.00-14721.69%
CAT250620P003800002024-05-15 3:28PM EDT380.0044.7063.8066.900.00-65124.79%
CAT250620P003900002024-04-26 9:50AM EDT390.0059.9655.0058.000.00-110.00%
CAT250620P004400002024-05-28 1:46PM EDT440.0095.00110.00115.000.00-1020.98%
CAT250620P004500002024-04-03 9:36AM EDT450.0089.15107.10115.950.00-100.00%