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 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CAT260116C001200002024-02-07 4:06PM EDT120.00207.75219.00223.500.00-1276.42%
CAT260116C001250002024-04-02 11:19AM EDT125.00239.26211.00215.500.00-1367.79%
CAT260116C001300002024-05-24 3:56PM EDT130.00223.25198.50203.000.00-9953.57%
CAT260116C001350002024-04-02 11:19AM EDT135.00230.25202.50207.000.00--165.91%
CAT260116C001400002024-04-26 3:40PM EDT140.00208.04210.00215.000.00-11183.98%
CAT260116C001450002024-04-18 9:58AM EDT145.00218.75213.00218.000.00-2892.43%
CAT260116C001500002024-05-10 9:43AM EDT150.00211.50181.50186.000.00-223952.58%
CAT260116C001550002024-06-04 10:22AM EDT155.00179.44176.00180.500.00-223149.78%
CAT260116C001600002024-06-04 10:22AM EDT160.00175.04171.50176.000.00-224648.93%
CAT260116C001650002024-04-23 9:49AM EDT165.00203.450.000.000.00-140.00%
CAT260116C001700002024-06-05 10:24AM EDT170.00165.34162.50167.500.00-101348.00%
CAT260116C001750002024-06-05 10:24AM EDT175.00160.99158.00163.000.00-102947.08%
CAT260116C001800002024-06-14 11:09AM EDT180.00148.05154.00158.500.00-21846.14%
CAT260116C001850002024-06-21 3:59PM EDT185.00151.74171.00154.50-9.80-6.07%1756.43%
CAT260116C001900002024-05-23 12:04PM EDT190.00176.55145.00149.500.00-1344.26%
CAT260116C001950002024-04-16 11:01AM EDT195.00175.42169.50174.000.00-3872.95%
CAT260116C002000002024-06-18 2:18PM EDT200.00136.50137.00141.500.00-35443.59%
CAT260116C002100002024-06-14 2:30PM EDT210.00124.84128.50133.500.00-1742.71%
CAT260116C002200002024-06-18 1:10PM EDT220.00120.51120.50124.600.00-14740.74%
CAT260116C002300002024-06-18 1:10PM EDT230.00112.62112.50117.500.00-14140.50%
CAT260116C002400002024-06-18 2:14PM EDT240.00106.05105.70109.950.00-22539.62%
CAT260116C002500002024-06-21 11:31AM EDT250.00100.3798.25102.50-1.29-1.27%2618638.67%
CAT260116C002600002024-06-13 11:32AM EDT260.0090.6591.0595.000.00-23037.55%
CAT260116C002700002024-06-14 10:00AM EDT270.0078.0084.2586.450.00-411035.52%
CAT260116C002800002024-05-30 11:48AM EDT280.0092.4077.7081.500.00-47936.05%
CAT260116C002900002024-06-14 9:36AM EDT290.0068.2471.2073.550.00-213434.24%
CAT260116C003000002024-06-20 2:47PM EDT300.0069.2365.1569.500.00-112034.96%
CAT260116C003100002024-06-18 10:01AM EDT310.0059.9459.2563.500.00-18034.17%
CAT260116C003200002024-06-21 12:23PM EDT320.0055.0054.0556.10-1.14-2.03%111932.35%
CAT260116C003300002024-06-20 3:05PM EDT330.0052.7249.0053.000.00-1414033.08%
CAT260116C003400002024-06-21 3:15PM EDT340.0045.0944.4548.00+0.53+1.19%51,44732.46%
CAT260116C003500002024-06-21 2:28PM EDT350.0041.7040.0043.45-0.30-0.71%116431.94%
CAT260116C003600002024-06-17 2:27PM EDT360.0035.7136.0039.450.00-321531.61%
CAT260116C003700002024-06-20 2:00PM EDT370.0034.0032.4035.200.00-110830.96%
CAT260116C003800002024-06-17 10:01AM EDT380.0026.7028.3531.950.00-14830.77%
CAT260116C003900002024-06-17 2:56PM EDT390.0024.4525.7528.950.00-216330.59%
CAT260116C004000002024-06-17 3:40PM EDT400.0022.4521.0024.950.00-2111529.62%
CAT260116C004100002024-06-18 9:41AM EDT410.0020.8018.5522.250.00-131029.32%
CAT260116C004200002024-06-14 1:47PM EDT420.0017.0016.8021.000.00-613029.87%
CAT260116C004300002024-06-21 9:38AM EDT430.0016.4414.9017.15+0.89+5.72%415928.48%
CAT260116C004400002024-06-11 9:32AM EDT440.0015.4012.4015.250.00-214228.30%
CAT260116C004500002024-06-21 3:28PM EDT450.0012.5011.1513.50+1.15+10.13%5010828.10%
CAT260116C004600002024-06-14 2:31PM EDT460.0010.4010.5513.500.00-12229.19%
CAT260116C004700002024-06-21 12:50PM EDT470.009.847.6510.65-1.33-11.91%98027.84%
CAT260116C004800002024-06-21 12:50PM EDT480.008.657.0511.00+0.52+6.40%46229.14%
CAT260116C004900002024-06-06 1:32PM EDT490.008.957.008.350.00-21627.60%
CAT260116C005000002024-06-21 12:58PM EDT500.006.734.657.40-0.52-7.17%56427.51%
CAT260116C005200002024-06-13 2:35PM EDT520.005.484.555.800.00-16227.35%
CAT260116C005400002024-06-13 2:35PM EDT540.004.432.025.300.00-12828.24%
CAT260116C005600002024-06-14 1:21PM EDT560.003.002.384.350.00-31628.34%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CAT260116P001200002024-06-21 9:30AM EDT120.000.900.351.490.00-16844.29%
CAT260116P001250002024-06-11 9:30AM EDT125.000.960.002.220.00-465246.01%
CAT260116P001300002024-06-11 9:30AM EDT130.001.000.402.330.00-13444.75%
CAT260116P001350002024-06-11 9:30AM EDT135.001.180.282.480.00-1443.67%
CAT260116P001400002024-06-11 9:30AM EDT140.001.230.002.630.00-13342.58%
CAT260116P001450002024-03-14 1:05PM EDT145.001.781.303.550.00-45443.86%
CAT260116P001500002024-06-12 11:44AM EDT150.001.651.302.970.00-35040.58%
CAT260116P001550002024-01-10 10:30AM EDT155.003.650.000.000.00-1812.50%
CAT260116P001600002024-04-18 12:09PM EDT160.003.000.963.500.00-11439.10%
CAT260116P001650002024-06-20 2:12PM EDT165.002.301.253.150.00-11236.74%
CAT260116P001700002024-02-27 10:47AM EDT170.003.491.534.000.00-210537.45%
CAT260116P001750002024-04-25 9:31AM EDT175.003.801.384.200.00-12636.51%
CAT260116P001800002024-05-01 11:55AM EDT180.003.951.654.650.00-21636.07%
CAT260116P001850002024-06-05 12:15PM EDT185.003.951.805.500.00-1536.32%
CAT260116P001900002024-06-03 12:11PM EDT190.004.452.005.050.00-26234.13%
CAT260116P001950002024-06-10 2:52PM EDT195.004.403.155.500.00-32633.61%
CAT260116P002000002024-06-14 12:35PM EDT200.005.402.036.450.00-65033.84%
CAT260116P002100002024-06-10 2:38PM EDT210.005.853.208.000.00-112733.42%
CAT260116P002200002024-06-17 12:55PM EDT220.007.605.107.900.00-148430.65%
CAT260116P002300002024-06-07 11:52AM EDT230.008.656.559.450.00-37229.96%
CAT260116P002400002024-06-06 2:33PM EDT240.0010.909.3510.600.00-59528.64%
CAT260116P002500002024-06-20 3:31PM EDT250.0011.3511.1513.950.00-8841429.30%
CAT260116P002600002024-06-21 1:14PM EDT260.0013.9812.1514.35-1.62-10.38%620726.99%
CAT260116P002700002024-06-21 9:46AM EDT270.0016.9015.6016.85-0.25-1.46%1015826.40%
CAT260116P002800002024-06-21 12:10PM EDT280.0018.8318.4021.50-0.17-0.89%1016927.21%
CAT260116P002900002024-06-17 2:57PM EDT290.0024.4021.3524.500.00-227726.47%
CAT260116P003000002024-06-21 12:52PM EDT300.0025.7023.0027.75+0.70+2.80%1142025.70%
CAT260116P003100002024-06-14 11:10AM EDT310.0033.0028.3030.150.00-10521124.19%
CAT260116P003200002024-06-20 9:30AM EDT320.0034.1532.3535.500.00-113924.36%
CAT260116P003300002024-06-20 2:30PM EDT330.0037.0037.0040.000.00-118623.75%
CAT260116P003400002024-06-14 11:04AM EDT340.0047.1140.0544.950.00-1319623.19%
CAT260116P003500002024-05-28 1:43PM EDT350.0041.6147.1050.000.00-24622.45%
CAT260116P003600002024-06-13 11:46AM EDT360.0056.3352.5556.000.00-17422.06%
CAT260116P003700002024-06-21 2:26PM EDT370.0059.7558.6060.40-0.90-1.48%4322720.39%
CAT260116P003800002024-06-21 1:53PM EDT380.0066.4265.0567.95+0.09+0.14%4510320.47%
CAT260116P003900002024-06-13 2:20PM EDT390.0074.6070.5075.500.00-3620.33%
CAT260116P004000002024-06-20 11:46AM EDT400.0080.0078.0082.500.00-11219.54%
CAT260116P004200002024-05-02 11:25AM EDT420.0092.1786.0090.500.00--10.00%
CAT260116P004300002024-05-09 10:15AM EDT430.0089.27101.50106.000.00-1017.06%
CAT260116P004700002024-02-13 3:47PM EDT470.00158.37127.50131.400.00--00.00%