Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
62,757.14 -1,354.02 (-2.11%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Caterpillar Inc. (CAT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240517C00150000 | 2024-04-18 3:30PM EDT | 150.00 | 207.70 | 192.10 | 195.25 | 0.00 | - | 2 | 0 | 150.00% |
| CAT240517C00170000 | 2024-04-18 1:30PM EDT | 170.00 | 186.75 | 172.00 | 175.40 | 0.00 | - | 5 | 0 | 130.37% |
| CAT240517C00175000 | 2023-11-17 10:34AM EDT | 175.00 | 80.82 | 111.60 | 114.20 | 0.00 | - | 1 | 2 | 0.00% |
| CAT240517C00180000 | 2024-04-18 2:00PM EDT | 180.00 | 177.10 | 161.90 | 165.75 | 0.00 | - | 40 | 0 | 126.37% |
| CAT240517C00185000 | 2023-12-01 2:00PM EDT | 185.00 | 75.19 | 111.65 | 114.55 | 0.00 | - | 1 | 1 | 0.00% |
| CAT240517C00190000 | 2023-10-20 10:41AM EDT | 190.00 | 68.90 | 67.65 | 69.45 | 0.00 | - | 1 | 1 | 0.00% |
| CAT240517C00195000 | 2024-04-18 1:30PM EDT | 195.00 | 161.65 | 147.15 | 150.65 | 0.00 | - | 5 | 0 | 114.84% |
| CAT240517C00200000 | 2024-04-25 9:56AM EDT | 200.00 | 133.12 | 142.15 | 145.45 | 0.00 | - | 1 | 13 | 106.74% |
| CAT240517C00210000 | 2024-04-18 3:43PM EDT | 210.00 | 148.40 | 132.85 | 135.65 | 0.00 | - | 2,890 | 1 | 110.30% |
| CAT240517C00220000 | 2024-04-25 9:56AM EDT | 220.00 | 113.22 | 122.70 | 124.75 | 0.00 | - | 1 | 2 | 87.26% |
| CAT240517C00230000 | 2024-04-09 9:30AM EDT | 230.00 | 145.27 | 112.10 | 115.70 | 0.00 | - | 1 | 2 | 84.67% |
| CAT240517C00240000 | 2024-04-19 1:29PM EDT | 240.00 | 115.36 | 102.10 | 105.75 | 0.00 | - | 2 | 2 | 77.39% |
| CAT240517C00250000 | 2024-04-25 9:54AM EDT | 250.00 | 83.66 | 92.90 | 95.50 | 0.00 | - | 2 | 6 | 74.98% |
| CAT240517C00260000 | 2024-04-19 9:30AM EDT | 260.00 | 98.46 | 82.95 | 85.90 | 0.00 | - | 2 | 82 | 70.36% |
| CAT240517C00270000 | 2024-04-25 9:54AM EDT | 270.00 | 63.76 | 72.75 | 75.95 | 0.00 | - | 2 | 214 | 61.47% |
| CAT240517C00280000 | 2024-04-26 12:20PM EDT | 280.00 | 64.07 | 63.00 | 66.00 | -20.79 | -24.50% | 3 | 779 | 55.47% |
| CAT240517C00290000 | 2024-04-25 11:38AM EDT | 290.00 | 50.20 | 52.90 | 55.10 | 0.00 | - | 4 | 5,208 | 53.03% |
| CAT240517C00300000 | 2024-04-26 9:58AM EDT | 300.00 | 45.78 | 43.35 | 45.30 | +3.58 | +8.48% | 1 | 1,585 | 46.20% |
| CAT240517C00310000 | 2024-04-25 2:19PM EDT | 310.00 | 33.50 | 34.00 | 35.45 | 0.00 | - | 15 | 579 | 38.70% |
| CAT240517C00320000 | 2024-04-26 3:27PM EDT | 320.00 | 26.22 | 24.35 | 26.25 | +4.02 | +18.11% | 3 | 1,029 | 33.89% |
| CAT240517C00330000 | 2024-04-26 3:17PM EDT | 330.00 | 17.60 | 17.10 | 18.00 | +2.30 | +15.03% | 3 | 1,381 | 30.75% |
| CAT240517C00340000 | 2024-04-26 3:59PM EDT | 340.00 | 10.45 | 10.30 | 10.75 | +1.95 | +22.94% | 121 | 773 | 27.40% |
| CAT240517C00350000 | 2024-04-26 3:56PM EDT | 350.00 | 5.39 | 5.45 | 5.70 | +0.84 | +18.46% | 287 | 1,172 | 25.95% |
| CAT240517C00360000 | 2024-04-26 3:47PM EDT | 360.00 | 2.53 | 2.53 | 2.68 | +0.06 | +2.43% | 453 | 1,840 | 25.37% |
| CAT240517C00370000 | 2024-04-26 3:48PM EDT | 370.00 | 1.08 | 0.95 | 1.23 | -0.05 | -4.42% | 110 | 1,719 | 25.86% |
| CAT240517C00380000 | 2024-04-26 3:13PM EDT | 380.00 | 0.55 | 0.42 | 0.62 | +0.01 | +1.85% | 30 | 6,955 | 27.30% |
| CAT240517C00390000 | 2024-04-26 3:47PM EDT | 390.00 | 0.24 | 0.13 | 0.25 | -0.13 | -35.14% | 233 | 1,205 | 27.56% |
| CAT240517C00400000 | 2024-04-26 3:49PM EDT | 400.00 | 0.10 | 0.08 | 0.22 | -0.06 | -37.50% | 99 | 751 | 31.40% |
| CAT240517C00410000 | 2024-04-26 2:21PM EDT | 410.00 | 0.07 | 0.01 | 0.17 | -0.08 | -53.33% | 29 | 4,268 | 34.28% |
| CAT240517C00420000 | 2024-04-26 3:08PM EDT | 420.00 | 0.08 | 0.05 | 0.10 | +0.01 | +14.29% | 143 | 522 | 35.65% |
| CAT240517C00430000 | 2024-04-26 3:08PM EDT | 430.00 | 0.06 | 0.01 | 0.14 | -0.07 | -53.85% | 1 | 148 | 40.87% |
| CAT240517C00440000 | 2024-04-25 3:54PM EDT | 440.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 1 | 165 | 39.45% |
| CAT240517C00450000 | 2024-04-26 1:47PM EDT | 450.00 | 0.04 | 0.01 | 0.12 | -0.01 | -20.00% | 9 | 118 | 46.97% |
| CAT240517C00460000 | 2024-04-04 12:03PM EDT | 460.00 | 0.40 | 0.01 | 0.11 | 0.00 | - | 10 | 11 | 49.71% |
| CAT240517C00470000 | 2024-03-11 12:12PM EDT | 470.00 | 0.10 | 0.02 | 1.38 | 0.00 | - | 20 | 20 | 68.36% |
| CAT240517C00480000 | 2024-04-25 10:50AM EDT | 480.00 | 0.09 | 0.00 | 0.17 | 0.00 | - | 18 | 21 | 54.30% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240517P00120000 | 2024-03-22 1:30PM EDT | 120.00 | 0.20 | 0.00 | 1.15 | 0.00 | - | 2 | 10 | 205.47% |
| CAT240517P00125000 | 2024-04-08 9:30AM EDT | 125.00 | 0.36 | 0.00 | 0.41 | 0.00 | - | 2 | 15 | 172.85% |
| CAT240517P00130000 | 2023-12-13 1:27PM EDT | 130.00 | 0.14 | 0.00 | 0.10 | 0.00 | - | 2 | 11 | 143.36% |
| CAT240517P00135000 | 2023-12-13 10:44AM EDT | 135.00 | 0.14 | 0.00 | 0.23 | 0.00 | - | 2 | 18 | 150.20% |
| CAT240517P00140000 | 2024-03-26 2:43PM EDT | 140.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 90 | 115.63% |
| CAT240517P00145000 | 2024-01-17 12:45PM EDT | 145.00 | 0.12 | 0.00 | 0.07 | 0.00 | - | 2 | 54 | 123.44% |
| CAT240517P00150000 | 2024-01-17 12:46PM EDT | 150.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | 2 | 34 | 132.03% |
| CAT240517P00155000 | 2024-02-26 10:30AM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 50.00% |
| CAT240517P00160000 | 2024-02-13 3:09PM EDT | 160.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 163 | 143.75% |
| CAT240517P00165000 | 2024-01-17 1:51PM EDT | 165.00 | 0.15 | 0.00 | 0.21 | 0.00 | - | 2 | 516 | 118.36% |
| CAT240517P00170000 | 2024-01-25 4:14PM EDT | 170.00 | 0.11 | 0.01 | 0.36 | 0.00 | - | 2 | 55 | 121.68% |
| CAT240517P00175000 | 2024-02-09 10:42AM EDT | 175.00 | 0.06 | 0.01 | 0.35 | 0.00 | - | 1 | 71 | 116.60% |
| CAT240517P00180000 | 2024-04-05 11:53AM EDT | 180.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 10 | 152 | 123.44% |
| CAT240517P00185000 | 2024-02-12 2:04PM EDT | 185.00 | 0.09 | 0.01 | 1.30 | 0.00 | - | 1 | 86 | 128.91% |
| CAT240517P00190000 | 2024-02-15 4:42PM EDT | 190.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 190 | 114.01% |
| CAT240517P00195000 | 2024-04-26 3:28PM EDT | 195.00 | 0.01 | 0.00 | 0.15 | -0.02 | -66.67% | 10 | 76 | 89.84% |
| CAT240517P00200000 | 2024-03-19 2:28PM EDT | 200.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 3 | 289 | 68.75% |
| CAT240517P00210000 | 2024-04-26 10:08AM EDT | 210.00 | 0.03 | 0.00 | 0.27 | 0.00 | - | 5 | 462 | 84.38% |
| CAT240517P00220000 | 2024-04-19 11:56AM EDT | 220.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 1 | 1,961 | 72.07% |
| CAT240517P00230000 | 2024-04-25 3:56PM EDT | 230.00 | 0.08 | 0.01 | 0.07 | 0.00 | - | 1 | 1,172 | 61.33% |
| CAT240517P00240000 | 2024-04-25 12:32PM EDT | 240.00 | 0.10 | 0.01 | 0.10 | 0.00 | - | 5 | 1,458 | 57.03% |
| CAT240517P00250000 | 2024-04-26 3:24PM EDT | 250.00 | 0.05 | 0.02 | 0.05 | -0.02 | -28.57% | 1 | 501 | 50.59% |
| CAT240517P00260000 | 2024-04-26 2:58PM EDT | 260.00 | 0.05 | 0.01 | 0.18 | -0.06 | -54.55% | 2 | 781 | 52.54% |
| CAT240517P00270000 | 2024-04-24 2:21PM EDT | 270.00 | 0.24 | 0.00 | 0.38 | 0.00 | - | 265 | 937 | 51.76% |
| CAT240517P00280000 | 2024-04-26 12:19PM EDT | 280.00 | 0.07 | 0.04 | 0.23 | -0.19 | -73.08% | 15 | 774 | 41.55% |
| CAT240517P00290000 | 2024-04-26 3:03PM EDT | 290.00 | 0.11 | 0.05 | 0.35 | -0.18 | -62.07% | 15 | 705 | 37.84% |
| CAT240517P00300000 | 2024-04-26 3:55PM EDT | 300.00 | 0.22 | 0.14 | 0.40 | -0.28 | -56.00% | 10 | 2,979 | 32.18% |
| CAT240517P00310000 | 2024-04-26 3:42PM EDT | 310.00 | 0.53 | 0.50 | 0.62 | -0.63 | -54.31% | 59 | 5,016 | 28.10% |
| CAT240517P00320000 | 2024-04-26 3:55PM EDT | 320.00 | 1.37 | 1.23 | 1.55 | -1.11 | -44.76% | 101 | 3,110 | 27.26% |
| CAT240517P00330000 | 2024-04-26 3:53PM EDT | 330.00 | 2.95 | 2.90 | 3.10 | -2.13 | -41.93% | 193 | 1,911 | 25.12% |
| CAT240517P00340000 | 2024-04-26 3:42PM EDT | 340.00 | 6.40 | 6.00 | 6.35 | -2.35 | -26.86% | 161 | 2,020 | 24.24% |
| CAT240517P00350000 | 2024-04-26 3:23PM EDT | 350.00 | 10.65 | 11.20 | 11.50 | -4.90 | -31.51% | 52 | 1,491 | 23.35% |
| CAT240517P00360000 | 2024-04-26 3:31PM EDT | 360.00 | 17.92 | 17.80 | 18.75 | -4.40 | -19.71% | 117 | 2,851 | 23.11% |
| CAT240517P00370000 | 2024-04-26 12:58PM EDT | 370.00 | 26.12 | 26.60 | 28.40 | -4.13 | -13.65% | 16 | 888 | 28.94% |
| CAT240517P00380000 | 2024-04-26 1:00PM EDT | 380.00 | 35.40 | 35.40 | 38.10 | -8.40 | -19.18% | 15 | 289 | 33.80% |
| CAT240517P00390000 | 2024-04-26 2:34PM EDT | 390.00 | 44.45 | 45.00 | 48.60 | -12.90 | -22.49% | 86 | 56 | 43.07% |
| CAT240517P00400000 | 2024-04-26 2:34PM EDT | 400.00 | 54.45 | 55.90 | 58.60 | -3.90 | -6.68% | 101 | 36 | 48.98% |
| CAT240517P00410000 | 2024-04-25 3:51PM EDT | 410.00 | 70.37 | 65.00 | 68.50 | 0.00 | - | 4 | 0 | 53.83% |
| CAT240517P00420000 | 2024-04-25 3:51PM EDT | 420.00 | 80.38 | 75.00 | 78.65 | 0.00 | - | 4 | 0 | 60.22% |
© 2024 Yahoo. All rights reserved.