Singapore markets open in 4 hours 44 minutes
Straits Times Index
3,300.04 -3.15 (-0.10%) S&P 500
5,187.70 +6.96 (+0.13%) Dow
38,884.26 +31.99 (+0.08%) Nasdaq
16,332.56 -16.69 (-0.10%) Bitcoin USD
63,128.05 +4.17 (+0.01%) CMC Crypto 200
1,306.63 -58.50 (-4.28%)
Caterpillar Inc. (CAT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240510C00255000 | 2024-04-19 11:39AM EDT | 255.00 | 101.70 | 89.10 | 92.55 | 0.00 | - | 2 | 2 | 164.94% |
| CAT240510C00265000 | 2024-04-18 9:57AM EDT | 265.00 | 94.67 | 79.10 | 82.10 | 0.00 | - | - | 0 | 138.72% |
| CAT240510C00290000 | 2024-04-29 3:54PM EDT | 290.00 | 60.25 | 54.05 | 57.15 | 0.00 | - | - | 1 | 97.85% |
| CAT240510C00300000 | 2024-05-06 9:30AM EDT | 300.00 | 42.05 | 44.30 | 47.15 | 0.00 | - | 1 | 2 | 85.30% |
| CAT240510C00312500 | 2024-05-03 3:30PM EDT | 312.50 | 24.72 | 31.75 | 34.60 | 0.00 | - | 24 | 24 | 63.92% |
| CAT240510C00315000 | 2024-05-07 3:10PM EDT | 315.00 | 31.61 | 29.25 | 32.20 | +5.29 | +20.10% | 2 | 12 | 60.89% |
| CAT240510C00320000 | 2024-05-02 11:29AM EDT | 320.00 | 14.80 | 24.10 | 27.30 | 0.00 | - | 1 | 5 | 52.20% |
| CAT240510C00322500 | 2024-05-03 9:55AM EDT | 322.50 | 19.02 | 22.60 | 24.70 | 0.00 | - | 5 | 6 | 55.10% |
| CAT240510C00325000 | 2024-05-03 2:13PM EDT | 325.00 | 13.72 | 19.35 | 21.45 | 0.00 | - | 9 | 21 | 54.44% |
| CAT240510C00327500 | 2024-05-03 10:00AM EDT | 327.50 | 13.97 | 17.50 | 19.85 | 0.00 | - | 1 | 6 | 59.38% |
| CAT240510C00330000 | 2024-05-07 2:01PM EDT | 330.00 | 16.04 | 14.55 | 16.65 | +3.31 | +26.00% | 11 | 62 | 46.92% |
| CAT240510C00332500 | 2024-05-06 2:26PM EDT | 332.50 | 13.66 | 12.30 | 14.35 | +3.05 | +28.75% | 1 | 73 | 43.80% |
| CAT240510C00335000 | 2024-05-07 2:53PM EDT | 335.00 | 11.99 | 10.50 | 11.15 | +3.66 | +43.94% | 8 | 233 | 31.57% |
| CAT240510C00337500 | 2024-05-07 3:11PM EDT | 337.50 | 9.63 | 8.15 | 8.65 | +3.08 | +47.02% | 42 | 274 | 26.47% |
| CAT240510C00340000 | 2024-05-07 3:11PM EDT | 340.00 | 6.82 | 6.30 | 6.60 | +2.02 | +42.08% | 34 | 253 | 24.85% |
| CAT240510C00342500 | 2024-05-07 3:56PM EDT | 342.50 | 4.70 | 4.55 | 4.60 | +1.20 | +34.29% | 154 | 232 | 22.25% |
| CAT240510C00345000 | 2024-05-07 3:59PM EDT | 345.00 | 3.00 | 3.00 | 3.25 | +0.79 | +35.75% | 257 | 275 | 22.56% |
| CAT240510C00347500 | 2024-05-07 3:57PM EDT | 347.50 | 1.99 | 1.87 | 1.99 | +0.48 | +31.79% | 424 | 154 | 21.30% |
| CAT240510C00350000 | 2024-05-07 3:52PM EDT | 350.00 | 1.24 | 1.17 | 1.24 | +0.29 | +30.53% | 754 | 285 | 21.53% |
| CAT240510C00352500 | 2024-05-07 3:51PM EDT | 352.50 | 0.75 | 0.65 | 0.71 | +0.15 | +25.00% | 128 | 250 | 21.49% |
| CAT240510C00355000 | 2024-05-07 3:54PM EDT | 355.00 | 0.45 | 0.37 | 0.45 | +0.05 | +12.50% | 261 | 324 | 22.51% |
| CAT240510C00357500 | 2024-05-07 2:26PM EDT | 357.50 | 0.40 | 0.21 | 0.29 | +0.16 | +66.67% | 103 | 169 | 23.58% |
| CAT240510C00360000 | 2024-05-07 3:54PM EDT | 360.00 | 0.25 | 0.12 | 0.24 | +0.06 | +31.58% | 102 | 147 | 25.93% |
| CAT240510C00362500 | 2024-05-07 3:37PM EDT | 362.50 | 0.14 | 0.09 | 0.22 | +0.09 | +180.00% | 8 | 24 | 28.66% |
| CAT240510C00365000 | 2024-05-07 1:04PM EDT | 365.00 | 0.11 | 0.06 | 0.21 | +0.01 | +10.00% | 8 | 235 | 31.54% |
| CAT240510C00367500 | 2024-05-06 3:52PM EDT | 367.50 | 0.08 | 0.04 | 0.32 | 0.00 | - | 15 | 45 | 37.55% |
| CAT240510C00370000 | 2024-05-06 3:15PM EDT | 370.00 | 0.05 | 0.03 | 0.10 | 0.00 | - | 1 | 71 | 33.11% |
| CAT240510C00372500 | 2024-05-03 10:15AM EDT | 372.50 | 0.11 | 0.03 | 0.25 | 0.00 | - | 1 | 2 | 41.75% |
| CAT240510C00375000 | 2024-05-07 10:14AM EDT | 375.00 | 0.08 | 0.02 | 0.08 | +0.04 | +100.00% | 7 | 69 | 37.11% |
| CAT240510C00377500 | 2024-05-07 12:25PM EDT | 377.50 | 0.05 | 0.02 | 0.12 | -0.02 | -28.57% | 10 | 56 | 42.09% |
| CAT240510C00380000 | 2024-05-07 2:49PM EDT | 380.00 | 0.02 | 0.01 | 0.07 | 0.00 | - | 2 | 115 | 41.41% |
| CAT240510C00385000 | 2024-05-07 10:31AM EDT | 385.00 | 0.01 | 0.01 | 0.03 | -0.50 | -98.04% | 2 | 75 | 41.60% |
| CAT240510C00387500 | 2024-05-03 2:16PM EDT | 387.50 | 0.05 | 0.01 | 1.13 | 0.00 | - | 49 | 49 | 68.21% |
| CAT240510C00390000 | 2024-05-03 2:07PM EDT | 390.00 | 0.09 | 0.01 | 0.02 | 0.00 | - | 51 | 79 | 43.75% |
| CAT240510C00395000 | 2024-05-07 9:30AM EDT | 395.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 9 | 126 | 48.05% |
| CAT240510C00400000 | 2024-05-07 2:43PM EDT | 400.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 31 | 48.44% |
| CAT240510C00405000 | 2024-05-07 3:36PM EDT | 405.00 | 0.32 | 0.00 | 0.32 | +0.31 | +3,100.00% | 1 | 31 | 71.48% |
| CAT240510C00410000 | 2024-05-07 3:36PM EDT | 410.00 | 0.30 | 0.00 | 0.30 | +0.25 | +500.00% | 1 | 23 | 75.39% |
| CAT240510C00415000 | 2024-05-06 10:20AM EDT | 415.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 23 | 91.60% |
| CAT240510C00420000 | 2024-04-25 10:21AM EDT | 420.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 22 | 29 | 96.48% |
| CAT240510C00425000 | 2024-04-09 10:55AM EDT | 425.00 | 0.86 | 0.00 | 0.75 | 0.00 | - | 10 | 11 | 101.27% |
| CAT240510C00430000 | 2024-05-06 10:18AM EDT | 430.00 | 0.01 | 0.00 | 0.51 | 0.00 | - | 86 | 90 | 99.80% |
| CAT240510C00440000 | 2024-05-07 11:52AM EDT | 440.00 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 1 | 151 | 76.56% |
| CAT240510C00445000 | 2024-05-06 9:58AM EDT | 445.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 2 | 8 | 101.56% |
| CAT240510C00450000 | 2024-05-06 9:58AM EDT | 450.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 35 | 165 | 85.94% |
| CAT240510C00460000 | 2024-05-06 9:39AM EDT | 460.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 30 | 68 | 92.19% |
| CAT240510C00470000 | 2024-05-03 10:14AM EDT | 470.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 10 | 87 | 109.77% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240510P00195000 | 2024-04-30 9:55AM EDT | 195.00 | 0.01 | 0.00 | 0.51 | 0.00 | - | 1 | 65 | 239.65% |
| CAT240510P00200000 | 2024-04-26 10:07AM EDT | 200.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 30 | 30 | 190.63% |
| CAT240510P00205000 | 2024-05-01 9:54AM EDT | 205.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 11 | 182.81% |
| CAT240510P00210000 | 2024-05-01 9:54AM EDT | 210.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | - | 37 | 175.00% |
| CAT240510P00220000 | 2024-04-29 3:07PM EDT | 220.00 | 0.01 | 0.00 | 0.29 | 0.00 | - | - | 18 | 179.88% |
| CAT240510P00230000 | 2024-04-30 1:25PM EDT | 230.00 | 0.06 | 0.00 | 0.63 | 0.00 | - | - | 5 | 181.64% |
| CAT240510P00270000 | 2024-05-02 9:53AM EDT | 270.00 | 0.01 | 0.00 | 0.29 | -0.02 | -66.67% | 3 | 59 | 104.49% |
| CAT240510P00285000 | 2024-05-06 11:07AM EDT | 285.00 | 0.04 | 0.01 | 0.46 | 0.00 | - | 30 | 31 | 90.14% |
| CAT240510P00290000 | 2024-05-07 9:52AM EDT | 290.00 | 0.02 | 0.01 | 0.09 | -0.01 | -33.33% | 10 | 21 | 67.19% |
| CAT240510P00292500 | 2024-05-07 9:38AM EDT | 292.50 | 0.04 | 0.01 | 0.53 | -0.03 | -42.86% | 10 | 1 | 81.35% |
| CAT240510P00295000 | 2024-05-02 2:02PM EDT | 295.00 | 0.09 | 0.01 | 0.31 | 0.00 | - | 10 | 21 | 71.68% |
| CAT240510P00300000 | 2024-05-07 10:10AM EDT | 300.00 | 0.05 | 0.02 | 0.09 | -0.03 | -37.50% | 4 | 161 | 56.25% |
| CAT240510P00305000 | 2024-05-07 11:13AM EDT | 305.00 | 0.06 | 0.02 | 0.10 | +0.01 | +20.00% | 60 | 249 | 50.78% |
| CAT240510P00307500 | 2024-05-03 3:06PM EDT | 307.50 | 0.12 | 0.02 | 0.58 | 0.00 | - | 63 | 63 | 61.18% |
| CAT240510P00310000 | 2024-05-07 10:36AM EDT | 310.00 | 0.06 | 0.02 | 0.13 | -0.17 | -73.91% | 29 | 79 | 50.00% |
| CAT240510P00312500 | 2024-05-03 3:29PM EDT | 312.50 | 0.13 | 0.03 | 0.75 | 0.00 | - | 1 | 3 | 56.84% |
| CAT240510P00315000 | 2024-05-06 3:38PM EDT | 315.00 | 0.28 | 0.03 | 0.14 | +0.22 | +366.67% | 1 | 126 | 44.14% |
| CAT240510P00317500 | 2024-05-07 10:45AM EDT | 317.50 | 0.08 | 0.03 | 0.16 | -0.02 | -20.00% | 21 | 66 | 41.80% |
| CAT240510P00320000 | 2024-05-07 3:44PM EDT | 320.00 | 0.08 | 0.06 | 0.08 | -0.04 | -33.33% | 151 | 1,502 | 34.38% |
| CAT240510P00322500 | 2024-05-07 11:16AM EDT | 322.50 | 0.10 | 0.04 | 0.61 | -0.07 | -41.18% | 6 | 210 | 46.41% |
| CAT240510P00325000 | 2024-05-07 3:38PM EDT | 325.00 | 0.10 | 0.08 | 0.12 | -0.10 | -50.00% | 16 | 680 | 30.18% |
| CAT240510P00327500 | 2024-05-07 11:16AM EDT | 327.50 | 0.15 | 0.07 | 0.19 | -0.16 | -51.61% | 12 | 212 | 29.30% |
| CAT240510P00330000 | 2024-05-07 3:35PM EDT | 330.00 | 0.16 | 0.13 | 0.24 | -0.33 | -67.35% | 83 | 262 | 27.10% |
| CAT240510P00332500 | 2024-05-07 3:37PM EDT | 332.50 | 0.22 | 0.19 | 0.28 | -0.50 | -69.44% | 52 | 167 | 24.27% |
| CAT240510P00335000 | 2024-05-07 3:49PM EDT | 335.00 | 0.36 | 0.35 | 0.41 | -0.71 | -66.36% | 186 | 429 | 22.56% |
| CAT240510P00337500 | 2024-05-07 3:55PM EDT | 337.50 | 0.65 | 0.60 | 0.76 | -1.26 | -65.97% | 75 | 195 | 22.51% |
| CAT240510P00340000 | 2024-05-07 3:56PM EDT | 340.00 | 1.21 | 1.06 | 1.21 | -1.33 | -52.36% | 122 | 559 | 21.58% |
| CAT240510P00342500 | 2024-05-07 3:40PM EDT | 342.50 | 1.65 | 1.79 | 1.88 | -1.90 | -53.52% | 89 | 117 | 20.64% |
| CAT240510P00345000 | 2024-05-07 3:49PM EDT | 345.00 | 2.70 | 2.80 | 2.90 | -2.37 | -46.75% | 196 | 119 | 20.13% |
| CAT240510P00347500 | 2024-05-07 3:19PM EDT | 347.50 | 3.90 | 4.10 | 4.25 | -3.15 | -44.68% | 71 | 45 | 19.54% |
| CAT240510P00350000 | 2024-05-07 2:49PM EDT | 350.00 | 4.65 | 5.70 | 6.05 | -5.25 | -53.03% | 27 | 152 | 19.90% |
| CAT240510P00352500 | 2024-05-07 1:25PM EDT | 352.50 | 5.80 | 6.70 | 8.90 | -5.87 | -50.30% | 3 | 21 | 28.20% |
| CAT240510P00355000 | 2024-05-07 12:31PM EDT | 355.00 | 7.40 | 9.70 | 10.40 | -6.52 | -46.84% | 15 | 101 | 21.78% |
| CAT240510P00357500 | 2024-04-29 2:32PM EDT | 357.50 | 11.25 | 11.55 | 13.45 | 0.00 | - | 2 | 0 | 32.96% |
| CAT240510P00360000 | 2024-05-07 12:31PM EDT | 360.00 | 11.84 | 14.05 | 16.20 | -8.16 | -40.80% | 5 | 5 | 40.10% |
| CAT240510P00362500 | 2024-04-25 10:06AM EDT | 362.50 | 27.00 | 15.65 | 18.05 | 0.00 | - | - | 1 | 35.35% |
| CAT240510P00365000 | 2024-05-02 1:31PM EDT | 365.00 | 30.69 | 17.85 | 20.85 | 0.00 | - | 4 | 11 | 43.65% |
| CAT240510P00367500 | 2024-05-01 3:31PM EDT | 367.50 | 33.65 | 20.70 | 23.50 | 0.00 | - | 20 | 0 | 49.59% |
| CAT240510P00370000 | 2024-05-01 3:24PM EDT | 370.00 | 36.70 | 23.60 | 26.25 | 0.00 | - | 100 | 0 | 56.81% |
| CAT240510P00372500 | 2024-05-01 3:34PM EDT | 372.50 | 39.60 | 25.40 | 27.95 | 0.00 | - | 11 | 0 | 46.97% |
| CAT240510P00375000 | 2024-04-29 3:53PM EDT | 375.00 | 25.10 | 28.10 | 31.20 | 0.00 | - | 2 | 0 | 63.53% |
| CAT240510P00377500 | 2024-04-30 1:58PM EDT | 377.50 | 41.44 | 30.95 | 33.45 | 0.00 | - | 2 | 0 | 63.14% |
| CAT240510P00380000 | 2024-05-01 3:53PM EDT | 380.00 | 48.28 | 34.00 | 36.05 | 0.00 | - | 1 | 1 | 68.21% |
| CAT240510P00385000 | 2024-05-01 3:53PM EDT | 385.00 | 53.30 | 38.25 | 41.15 | 0.00 | - | 1 | 0 | 76.61% |
| CAT240510P00390000 | 2024-04-19 11:52AM EDT | 390.00 | 35.74 | 43.25 | 46.50 | 0.00 | - | 1 | 0 | 88.96% |
| CAT240510P00400000 | 2024-04-15 11:33AM EDT | 400.00 | 35.00 | 53.75 | 55.55 | 0.00 | - | 2 | 0 | 81.98% |
© 2024 Yahoo. All rights reserved.