Singapore markets open in 28 minutes
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,180.74 +52.95 (+1.03%) Dow
38,852.27 +176.59 (+0.46%) Nasdaq
16,349.25 +192.92 (+1.19%) Bitcoin USD
63,268.56 -923.09 (-1.44%) CMC Crypto 200
1,359.87 +47.24 (+3.60%)
Caterpillar Inc. (CAT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240524C00260000 | 2024-04-18 12:01PM EDT | 260.00 | 102.63 | 81.35 | 84.75 | 0.00 | - | - | 2 | 73.80% |
| CAT240524C00270000 | 2024-04-26 1:18PM EDT | 270.00 | 75.50 | 70.90 | 74.45 | 0.00 | - | 2 | 0 | 59.28% |
| CAT240524C00280000 | 2024-05-03 3:28PM EDT | 280.00 | 57.64 | 61.40 | 64.75 | 0.00 | - | 1 | 2 | 57.32% |
| CAT240524C00295000 | 2024-04-09 10:51AM EDT | 295.00 | 72.74 | 46.50 | 49.65 | 0.00 | - | - | 1 | 58.08% |
| CAT240524C00300000 | 2024-04-25 9:56AM EDT | 300.00 | 35.80 | 41.60 | 44.65 | 0.00 | - | 4 | 2 | 53.28% |
| CAT240524C00315000 | 2024-05-03 9:43AM EDT | 315.00 | 26.00 | 27.20 | 30.15 | 0.00 | - | 2 | 17 | 41.43% |
| CAT240524C00320000 | 2024-05-06 3:46PM EDT | 320.00 | 24.00 | 23.25 | 26.00 | +3.50 | +17.07% | 5 | 2 | 40.26% |
| CAT240524C00330000 | 2024-05-06 3:41PM EDT | 330.00 | 15.70 | 14.70 | 16.95 | +3.55 | +29.22% | 4 | 54 | 32.68% |
| CAT240524C00335000 | 2024-05-06 11:19AM EDT | 335.00 | 10.76 | 11.25 | 13.40 | -1.16 | -9.73% | 6 | 12 | 31.43% |
| CAT240524C00340000 | 2024-05-06 3:45PM EDT | 340.00 | 8.65 | 8.55 | 9.05 | +1.55 | +21.83% | 35 | 168 | 26.33% |
| CAT240524C00345000 | 2024-05-06 1:30PM EDT | 345.00 | 5.70 | 5.30 | 6.65 | +0.85 | +17.53% | 10 | 35 | 26.34% |
| CAT240524C00350000 | 2024-05-06 3:48PM EDT | 350.00 | 3.90 | 2.56 | 4.25 | +0.56 | +16.77% | 5 | 82 | 24.63% |
| CAT240524C00355000 | 2024-05-06 1:54PM EDT | 355.00 | 2.60 | 2.41 | 3.20 | +0.65 | +33.33% | 149 | 28 | 26.11% |
| CAT240524C00360000 | 2024-05-06 3:33PM EDT | 360.00 | 1.65 | 1.48 | 1.65 | +0.50 | +43.48% | 57 | 382 | 23.79% |
| CAT240524C00365000 | 2024-05-06 3:18PM EDT | 365.00 | 0.73 | 0.89 | 1.41 | -0.56 | -43.41% | 40 | 47 | 26.42% |
| CAT240524C00370000 | 2024-05-06 12:30PM EDT | 370.00 | 0.59 | 0.28 | 0.84 | +0.02 | +3.51% | 2 | 52 | 26.11% |
| CAT240524C00375000 | 2024-05-06 3:52PM EDT | 375.00 | 0.39 | 0.25 | 1.26 | +0.05 | +14.71% | 12 | 66 | 32.59% |
| CAT240524C00380000 | 2024-05-06 3:33PM EDT | 380.00 | 0.28 | 0.15 | 0.75 | -0.07 | -20.00% | 3 | 90 | 31.64% |
| CAT240524C00385000 | 2024-04-30 1:59PM EDT | 385.00 | 0.28 | 0.10 | 0.75 | 0.00 | - | 1 | 15 | 34.60% |
| CAT240524C00390000 | 2024-04-30 9:30AM EDT | 390.00 | 0.57 | 0.10 | 0.75 | 0.00 | - | 1 | 24 | 37.48% |
| CAT240524C00395000 | 2024-04-25 2:37PM EDT | 395.00 | 0.56 | 0.00 | 0.74 | 0.00 | - | 1 | 5 | 40.16% |
| CAT240524C00400000 | 2024-05-06 3:35PM EDT | 400.00 | 0.10 | 0.10 | 0.15 | -0.31 | -75.61% | 8 | 56 | 32.72% |
| CAT240524C00405000 | 2024-04-24 12:31PM EDT | 405.00 | 1.95 | 0.05 | 0.75 | 0.00 | - | 1 | 13 | 45.63% |
| CAT240524C00410000 | 2024-05-06 11:54AM EDT | 410.00 | 0.05 | 0.00 | 0.34 | -0.14 | -73.68% | 5 | 11 | 41.87% |
| CAT240524C00415000 | 2024-05-06 11:26AM EDT | 415.00 | 0.05 | 0.00 | 0.75 | -1.72 | -97.18% | 1 | 8 | 50.76% |
| CAT240524C00420000 | 2024-04-08 3:48PM EDT | 420.00 | 2.54 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 53.22% |
| CAT240524C00430000 | 2024-04-05 2:55PM EDT | 430.00 | 1.72 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 51.56% |
| CAT240524C00435000 | 2024-04-22 2:47PM EDT | 435.00 | 0.35 | 0.00 | 0.59 | 0.00 | - | 1 | 6 | 51.76% |
| CAT240524C00445000 | 2024-04-30 3:01PM EDT | 445.00 | 0.03 | 0.00 | 0.59 | 0.00 | - | 2 | 2 | 55.86% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240524P00270000 | 2024-05-02 9:30AM EDT | 270.00 | 0.73 | 0.01 | 0.17 | 0.00 | - | 9 | 11 | 48.88% |
| CAT240524P00280000 | 2024-05-01 9:30AM EDT | 280.00 | 1.08 | 0.00 | 0.75 | 0.00 | - | - | 9 | 54.32% |
| CAT240524P00285000 | 2024-05-02 9:30AM EDT | 285.00 | 2.06 | 0.00 | 0.75 | 0.00 | - | - | 3 | 50.37% |
| CAT240524P00290000 | 2024-04-29 2:29PM EDT | 290.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 46.44% |
| CAT240524P00295000 | 2024-05-01 9:30AM EDT | 295.00 | 3.11 | 0.07 | 0.75 | 0.00 | - | - | 3 | 42.53% |
| CAT240524P00300000 | 2024-05-03 9:52AM EDT | 300.00 | 0.37 | 0.09 | 0.64 | 0.00 | - | 2 | 33 | 37.33% |
| CAT240524P00305000 | 2024-05-06 1:35PM EDT | 305.00 | 0.27 | 0.17 | 0.35 | -0.77 | -74.04% | 3 | 40 | 29.66% |
| CAT240524P00310000 | 2024-05-06 3:28PM EDT | 310.00 | 0.40 | 0.34 | 0.50 | -0.97 | -70.80% | 7 | 42 | 28.15% |
| CAT240524P00315000 | 2024-05-06 3:28PM EDT | 315.00 | 0.62 | 0.56 | 1.22 | -0.98 | -61.25% | 7 | 360 | 30.64% |
| CAT240524P00320000 | 2024-05-06 1:35PM EDT | 320.00 | 1.07 | 0.75 | 1.55 | -0.78 | -42.16% | 6 | 59 | 28.39% |
| CAT240524P00325000 | 2024-05-06 3:23PM EDT | 325.00 | 1.65 | 1.36 | 1.87 | -1.24 | -42.91% | 16 | 366 | 25.46% |
| CAT240524P00330000 | 2024-05-06 3:22PM EDT | 330.00 | 2.51 | 2.13 | 2.59 | -1.99 | -44.22% | 123 | 613 | 23.68% |
| CAT240524P00335000 | 2024-05-06 2:38PM EDT | 335.00 | 3.87 | 3.45 | 3.95 | -2.41 | -38.38% | 34 | 69 | 23.11% |
| CAT240524P00340000 | 2024-05-06 11:15AM EDT | 340.00 | 6.70 | 5.35 | 5.80 | -2.25 | -25.14% | 10 | 52 | 22.50% |
| CAT240524P00345000 | 2024-05-06 3:56PM EDT | 345.00 | 8.10 | 7.30 | 8.25 | -3.27 | -28.76% | 10 | 54 | 22.02% |
| CAT240524P00350000 | 2024-05-06 10:22AM EDT | 350.00 | 12.19 | 10.00 | 11.70 | -6.81 | -35.84% | 1 | 85 | 23.03% |
| CAT240524P00355000 | 2024-05-06 1:29PM EDT | 355.00 | 15.59 | 13.50 | 15.70 | -7.57 | -32.69% | 2 | 38 | 24.51% |
| CAT240524P00360000 | 2024-05-03 10:03AM EDT | 360.00 | 21.30 | 17.10 | 20.15 | 0.00 | - | 2 | 75 | 26.72% |
| CAT240524P00365000 | 2024-05-03 10:21AM EDT | 365.00 | 28.45 | 22.60 | 24.45 | 0.00 | - | 31 | 35 | 27.23% |
| CAT240524P00370000 | 2024-05-01 9:59AM EDT | 370.00 | 36.05 | 26.60 | 29.75 | 0.00 | - | 2 | 0 | 32.74% |
| CAT240524P00375000 | 2024-04-16 10:28AM EDT | 375.00 | 24.40 | 31.55 | 34.60 | 0.00 | - | 4 | 0 | 35.50% |
| CAT240524P00380000 | 2024-04-09 10:06AM EDT | 380.00 | 18.50 | 36.45 | 39.45 | 0.00 | - | 1 | 0 | 37.99% |
| CAT240524P00385000 | 2024-04-29 12:44PM EDT | 385.00 | 35.25 | 41.20 | 44.60 | 0.00 | - | 1 | 0 | 42.33% |
| CAT240524P00390000 | 2024-04-19 11:50AM EDT | 390.00 | 36.92 | 46.60 | 49.65 | 0.00 | - | 1 | 0 | 45.94% |
| CAT240524P00400000 | 2024-04-19 11:57AM EDT | 400.00 | 46.38 | 56.50 | 60.00 | 0.00 | - | 15 | 0 | 54.71% |
© 2024 Yahoo. All rights reserved.