Singapore markets closed

Caterpillar Inc. (CAT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
321.47-4.89 (-1.50%)
At close: 04:00PM EDT
321.60 +0.13 (+0.04%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CAT240621C001050002023-11-01 9:55AM EDT105.00123.880.000.000.00-110.00%
CAT240621C001100002023-08-01 10:40AM EDT110.00176.76173.65174.850.00-120.00%
CAT240621C001150002023-08-10 10:43AM EDT115.00170.40167.35170.450.00-100.00%
CAT240621C001250002023-07-18 10:36AM EDT125.00138.78152.65154.450.00-110.00%
CAT240621C001300002024-04-19 9:33AM EDT130.00229.99224.75228.550.00-11955.79%
CAT240621C001400002023-07-18 1:55PM EDT140.00126.00138.95140.100.00-110.00%
CAT240621C001450002023-07-10 3:54PM EDT145.00107.55141.60144.650.00-4720.00%
CAT240621C001500002024-06-12 3:54PM EDT150.00178.53170.00173.500.00-1134241.21%
CAT240621C001550002024-02-05 3:47PM EDT155.00170.28179.90182.700.00-223552.30%
CAT240621C001600002024-06-12 3:35PM EDT160.00167.52160.20163.550.00-217233.98%
CAT240621C001650002024-06-14 2:36PM EDT165.00156.80155.00158.55-4.80-2.97%635215.82%
CAT240621C001700002024-06-06 2:38PM EDT170.00158.20150.00153.600.00-119209.18%
CAT240621C001750002024-04-25 11:26AM EDT175.00165.81172.25176.000.00-291624.48%
CAT240621C001800002024-04-25 12:08PM EDT180.00160.60167.30171.000.00-341603.98%
CAT240621C001850002024-02-05 12:43PM EDT185.00137.68150.00152.950.00-130447.93%
CAT240621C001900002024-04-25 12:08PM EDT190.00150.48157.50161.050.00-192565.52%
CAT240621C001950002024-05-13 9:50AM EDT195.00162.34132.20135.850.00-156326.49%
CAT240621C002000002024-06-12 3:54PM EDT200.00128.71119.85123.550.00-383152.73%
CAT240621C002100002024-06-14 3:42PM EDT210.00111.51110.15113.65-5.06-4.34%10112151.76%
CAT240621C002200002024-06-13 2:42PM EDT220.00107.14100.10103.600.00-4281134.47%
CAT240621C002300002024-05-23 3:11PM EDT230.00120.9590.0093.650.00-2275119.34%
CAT240621C002400002024-06-13 11:45AM EDT240.0084.3280.0083.700.00-5225107.23%
CAT240621C002500002024-06-13 12:55PM EDT250.0075.5070.4572.900.00-153385.55%
CAT240621C002600002024-06-13 1:56PM EDT260.0059.0060.4563.65-7.50-11.28%162587.94%
CAT240621C002700002024-06-14 2:39PM EDT270.0050.3050.9053.20-6.23-11.02%256974.80%
CAT240621C002800002024-06-13 1:09PM EDT280.0046.0241.1543.700.00-137469.09%
CAT240621C002900002024-06-14 3:14PM EDT290.0032.6631.2033.70-3.95-10.79%142,39655.49%
CAT240621C003000002024-06-14 12:24PM EDT300.0022.1021.3023.15-4.90-18.15%497748.85%
CAT240621C003050002024-06-14 2:33PM EDT305.0017.4816.5518.35-5.62-24.33%6542.55%
CAT240621C003075002024-06-12 12:56PM EDT307.5022.6013.9515.900.00--138.75%
CAT240621C003100002024-06-14 3:21PM EDT310.0013.0411.7513.35-5.85-30.97%81,25534.01%
CAT240621C003150002024-06-14 3:46PM EDT315.008.107.308.60-5.75-41.52%86326.56%
CAT240621C003175002024-06-14 3:54PM EDT317.506.465.756.65-7.64-54.18%345224.83%
CAT240621C003200002024-06-14 3:59PM EDT320.004.894.705.05-3.41-41.08%1,02693324.12%
CAT240621C003225002024-06-14 3:59PM EDT322.503.493.403.70-2.64-43.07%2815923.58%
CAT240621C003250002024-06-14 3:59PM EDT325.002.472.422.79-2.83-53.40%33322124.23%
CAT240621C003275002024-06-14 3:49PM EDT327.501.691.601.84-2.17-56.22%18425323.33%
CAT240621C003300002024-06-14 3:59PM EDT330.001.181.141.21-1.71-59.17%7573,82123.08%
CAT240621C003325002024-06-14 3:44PM EDT332.500.780.720.86-1.27-61.95%5239323.82%
CAT240621C003350002024-06-14 3:53PM EDT335.000.510.470.75-0.93-64.58%2641,20326.10%
CAT240621C003375002024-06-14 3:44PM EDT337.500.400.320.41-0.68-62.96%3942524.95%
CAT240621C003400002024-06-14 3:30PM EDT340.000.250.220.26-0.46-64.79%2041,23325.10%
CAT240621C003425002024-06-13 2:56PM EDT342.500.490.100.300.00-1719928.49%
CAT240621C003450002024-06-14 1:45PM EDT345.000.150.120.27-0.20-57.14%24455330.37%
CAT240621C003475002024-06-14 10:37AM EDT347.500.100.050.23-0.15-60.00%1215231.84%
CAT240621C003500002024-06-14 3:51PM EDT350.000.070.070.10-0.13-65.00%4203,34529.79%
CAT240621C003525002024-06-14 11:45AM EDT352.500.110.000.18-0.01-8.33%111735.01%
CAT240621C003550002024-06-14 2:15PM EDT355.000.070.040.08-0.51-87.93%1319432.91%
CAT240621C003575002024-06-14 3:21PM EDT357.500.070.030.28+0.01+16.67%5533142.48%
CAT240621C003600002024-06-14 3:21PM EDT360.000.070.030.13-0.07-50.00%692,13739.45%
CAT240621C003650002024-06-14 9:45AM EDT365.000.090.020.28-0.01-10.00%241149.12%
CAT240621C003700002024-06-14 2:19PM EDT370.000.060.030.06-0.05-45.45%81,66142.77%
CAT240621C003750002024-06-10 3:47PM EDT375.000.100.020.14-0.01-9.09%110051.76%
CAT240621C003800002024-06-14 3:57PM EDT380.000.050.010.10-0.02-28.57%941,57153.03%
CAT240621C003850002024-06-14 9:45AM EDT385.000.010.000.04-0.09-90.00%223450.78%
CAT240621C003900002024-06-13 3:01PM EDT390.000.050.000.070.00-1860353.13%
CAT240621C003950002024-06-14 11:23AM EDT395.000.040.000.03+0.01+33.33%304551.56%
CAT240621C004000002024-06-14 1:16PM EDT400.000.040.000.11+0.01+33.33%1691,43362.11%
CAT240621C004050002024-06-14 11:26AM EDT405.000.040.000.24+0.01+33.33%102071.58%
CAT240621C004100002024-06-14 11:28AM EDT410.000.040.000.41+0.01+33.33%1035280.37%
CAT240621C004200002024-06-12 1:52PM EDT420.000.020.000.150.00-4517176.76%
CAT240621C004300002024-06-12 10:08AM EDT430.000.060.000.200.00-2950785.35%
CAT240621C004400002024-06-14 2:30PM EDT440.000.020.000.04-0.05-71.43%76977.34%
CAT240621C004500002024-06-14 3:27PM EDT450.000.030.000.05+0.02+200.00%169184.38%
CAT240621C004600002024-06-13 11:15AM EDT460.000.010.000.010.00-456878.13%
CAT240621C004700002024-06-13 9:41AM EDT470.000.020.000.010.00-202881.25%
CAT240621C004800002024-06-14 1:40PM EDT480.000.010.000.010.00-124187.50%
CAT240621C004900002024-06-14 9:44AM EDT490.000.010.000.01-0.06-85.71%101990.63%
CAT240621C005000002024-04-25 3:17PM EDT500.000.030.002.010.00-212167.33%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CAT240621P001050002024-05-28 2:24PM EDT105.000.040.000.240.00-299312.50%
CAT240621P001100002024-06-14 12:51PM EDT110.000.160.000.06+0.15+1,500.00%3241262.50%
CAT240621P001150002024-05-13 10:45AM EDT115.000.030.000.530.00-170316.41%
CAT240621P001200002024-01-17 12:56PM EDT120.000.060.000.280.00-2127282.03%
CAT240621P001250002024-01-25 4:07PM EDT125.000.030.000.350.00-2114277.73%
CAT240621P001300002024-03-26 10:11AM EDT130.000.020.011.160.00-5141313.38%
CAT240621P001350002024-03-04 11:39AM EDT135.000.090.000.350.00-153256.64%
CAT240621P001400002024-05-15 2:33PM EDT140.000.020.000.530.00-25129259.38%
CAT240621P001450002024-05-29 3:54PM EDT145.000.010.000.210.00-20242223.44%
CAT240621P001500002024-05-22 2:44PM EDT150.000.060.000.050.00-3338185.94%
CAT240621P001550002024-03-13 2:33PM EDT155.000.030.010.350.00-1254219.14%
CAT240621P001600002024-04-22 9:30AM EDT160.000.050.000.000.00-110850.00%
CAT240621P001650002024-06-05 10:45AM EDT165.000.010.000.050.00-1283164.06%
CAT240621P001700002024-04-12 12:38PM EDT170.000.090.000.200.00-1111180.47%
CAT240621P001750002024-06-10 2:37PM EDT175.000.010.000.600.00-26436198.05%
CAT240621P001800002024-06-10 3:35PM EDT180.000.010.000.020.00-21,228132.81%
CAT240621P001850002024-06-11 9:40AM EDT185.000.010.000.000.00-112150.00%
CAT240621P001900002024-06-11 12:57PM EDT190.000.020.000.050.00-6488131.25%
CAT240621P001950002024-06-06 11:05AM EDT195.000.040.000.150.00-1929139.84%
CAT240621P002000002024-06-04 12:00PM EDT200.000.140.000.370.00-42928148.44%
CAT240621P002100002024-06-12 11:46AM EDT210.000.010.000.200.00-202,304124.61%
CAT240621P002200002024-06-14 2:26PM EDT220.000.010.000.150.00-22,239108.59%
CAT240621P002300002024-06-12 9:55AM EDT230.000.040.010.050.00-42,10088.28%
CAT240621P002350002024-06-11 1:20PM EDT235.000.040.000.120.00--2089.06%
CAT240621P002400002024-06-14 12:22PM EDT240.000.030.000.14-0.01-25.00%141,03485.16%
CAT240621P002450002024-06-12 3:26PM EDT245.000.050.000.050.00--22071.09%
CAT240621P002500002024-06-14 3:43PM EDT250.000.030.010.07-0.02-40.00%2280269.92%
CAT240621P002550002024-06-14 10:08AM EDT255.000.070.000.10+0.02+40.00%1019066.41%
CAT240621P002600002024-06-14 2:28PM EDT260.000.080.050.10+0.01+14.29%291,11764.45%
CAT240621P002700002024-06-14 1:58PM EDT270.000.150.080.12+0.03+25.00%921,38056.25%
CAT240621P002800002024-06-14 3:49PM EDT280.000.120.120.20+0.02+20.00%4489050.88%
CAT240621P002875002024-06-13 12:08PM EDT287.500.180.070.430.00-202049.02%
CAT240621P002900002024-06-14 1:30PM EDT290.000.200.080.25+0.01+5.26%152,24241.36%
CAT240621P002950002024-06-14 11:39AM EDT295.000.230.110.23-0.04-14.81%11035.06%
CAT240621P003000002024-06-14 3:55PM EDT300.000.240.030.35-0.01-4.00%2041,33931.98%
CAT240621P003025002024-06-14 2:54PM EDT302.500.310.050.48+0.04+14.81%2292431.10%
CAT240621P003050002024-06-14 3:45PM EDT305.000.340.320.41+0.07+25.93%1328226.81%
CAT240621P003075002024-06-14 1:42PM EDT307.500.570.440.52+0.23+67.65%407925.10%
CAT240621P003100002024-06-14 3:57PM EDT310.000.670.640.76+0.18+36.73%4752,38524.32%
CAT240621P003125002024-06-14 3:59PM EDT312.501.000.751.05+0.24+31.58%1434223.12%
CAT240621P003150002024-06-14 3:57PM EDT315.001.461.331.54+0.39+36.45%25826922.55%
CAT240621P003175002024-06-14 3:58PM EDT317.502.152.002.24+0.78+56.93%44411522.14%
CAT240621P003200002024-06-14 3:42PM EDT320.003.082.873.10+1.19+62.96%6502,02021.39%
CAT240621P003225002024-06-14 3:41PM EDT322.504.154.104.35+1.64+65.34%29354521.44%
CAT240621P003250002024-06-14 3:14PM EDT325.005.405.555.90+1.37+34.00%1262,14221.74%
CAT240621P003275002024-06-14 2:59PM EDT327.507.067.157.70+2.51+55.16%1517222.21%
CAT240621P003300002024-06-14 3:12PM EDT330.008.658.809.70+2.27+35.58%1196,14522.78%
CAT240621P003325002024-06-14 2:19PM EDT332.5012.3510.8011.90+4.10+49.70%1323323.91%
CAT240621P003350002024-06-14 3:07PM EDT335.0012.8913.2014.25+2.04+18.80%717625.78%
CAT240621P003375002024-06-14 10:17AM EDT337.5019.7215.3517.60+4.28+27.72%826537.21%
CAT240621P003400002024-06-14 2:05PM EDT340.0018.4617.8519.70+1.85+11.14%1071,48236.94%
CAT240621P003425002024-06-14 12:05PM EDT342.5021.9619.6522.00+2.68+13.90%227037.99%
CAT240621P003450002024-06-14 2:49PM EDT345.0023.0522.7524.65+3.75+19.43%514542.75%
CAT240621P003475002024-06-12 3:43PM EDT347.5020.3924.1027.750.00-54452.08%
CAT240621P003500002024-06-14 10:39AM EDT350.0032.4027.7529.35+8.40+35.00%111,22544.90%
CAT240621P003525002024-06-14 9:54AM EDT352.5034.4029.1031.85+9.70+39.27%1447.66%
CAT240621P003550002024-06-13 3:06PM EDT355.0027.0031.5534.450.00-13451.78%
CAT240621P003575002024-06-14 3:08PM EDT357.5035.4534.6536.95+4.50+14.54%18111054.47%
CAT240621P003600002024-06-14 3:50PM EDT360.0038.0837.5039.25+4.45+13.23%31215853.98%
CAT240621P003650002024-06-07 3:39PM EDT365.0033.2042.0044.450.00-2062.28%
CAT240621P003700002024-06-14 2:32PM EDT370.0050.5546.7549.45+6.97+15.99%8667.26%
CAT240621P003750002024-06-14 3:08PM EDT375.0052.5752.8054.50+3.87+7.95%36921250.68%
CAT240621P003800002024-05-21 9:51AM EDT380.0021.0056.7560.350.00-1090.14%
CAT240621P003900002024-06-14 3:08PM EDT390.0067.8166.9569.40+4.27+6.72%1335084.89%
CAT240621P003950002024-06-03 3:39PM EDT395.0064.4971.7075.350.00-150104.88%
CAT240621P004000002024-05-29 3:43PM EDT400.0060.0576.5580.400.00-20110.28%
CAT240621P004100002024-06-14 12:21PM EDT410.0089.1286.5589.45+4.72+5.59%11102.73%
CAT240621P004200002024-06-13 3:44PM EDT420.0094.4296.75100.300.00-10126.47%