Singapore markets close in 3 hours
Straits Times Index
3,309.84 +9.84 (+0.30%) Nikkei
38,606.69 -26.33 (-0.07%) Hang Seng
18,064.90 -270.42 (-1.47%) FTSE 100
8,272.46 +67.35 (+0.82%) Bitcoin USD
64,622.42 -935.18 (-1.43%) CMC Crypto 200
1,353.14 -29.53 (-2.14%)
Caterpillar Inc. (CAT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240628C00255000 | 2024-06-20 11:59AM EDT | 255.00 | 73.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAT240628C00260000 | 2024-06-07 9:38AM EDT | 260.00 | 65.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAT240628C00265000 | 2024-05-17 2:47PM EDT | 265.00 | 91.06 | 56.25 | 59.15 | 0.00 | - | 2 | 2 | 0.00% |
| CAT240628C00290000 | 2024-05-20 11:27AM EDT | 290.00 | 75.19 | 34.35 | 37.05 | 0.00 | - | 1 | 1 | 0.00% |
| CAT240628C00300000 | 2024-05-22 3:47PM EDT | 300.00 | 56.97 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CAT240628C00312500 | 2024-06-20 2:02PM EDT | 312.50 | 18.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAT240628C00315000 | 2024-06-20 2:02PM EDT | 315.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| CAT240628C00317500 | 2024-06-20 10:23AM EDT | 317.50 | 13.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| CAT240628C00320000 | 2024-06-20 2:12PM EDT | 320.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| CAT240628C00322500 | 2024-06-20 11:08AM EDT | 322.50 | 7.90 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| CAT240628C00325000 | 2024-06-20 3:16PM EDT | 325.00 | 7.57 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| CAT240628C00327500 | 2024-06-20 3:04PM EDT | 327.50 | 6.35 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 0.00% |
| CAT240628C00330000 | 2024-06-20 3:59PM EDT | 330.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 381 | 0 | 0.39% |
| CAT240628C00332500 | 2024-06-20 2:57PM EDT | 332.50 | 4.25 | 0.00 | 0.00 | 0.00 | - | 238 | 0 | 1.56% |
| CAT240628C00335000 | 2024-06-20 3:47PM EDT | 335.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | 212 | 0 | 3.13% |
| CAT240628C00337500 | 2024-06-20 1:47PM EDT | 337.50 | 1.77 | 0.00 | 0.00 | 0.00 | - | 212 | 0 | 3.13% |
| CAT240628C00340000 | 2024-06-20 3:59PM EDT | 340.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 631 | 0 | 6.25% |
| CAT240628C00342500 | 2024-06-20 3:59PM EDT | 342.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| CAT240628C00345000 | 2024-06-20 2:41PM EDT | 345.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 6.25% |
| CAT240628C00347500 | 2024-06-20 3:14PM EDT | 347.50 | 0.52 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| CAT240628C00350000 | 2024-06-20 3:50PM EDT | 350.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 12.50% |
| CAT240628C00352500 | 2024-06-20 3:34PM EDT | 352.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 216 | 0 | 12.50% |
| CAT240628C00355000 | 2024-06-20 3:36PM EDT | 355.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 12.50% |
| CAT240628C00360000 | 2024-06-20 9:37AM EDT | 360.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CAT240628C00365000 | 2024-06-18 3:34PM EDT | 365.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| CAT240628C00370000 | 2024-06-18 11:43AM EDT | 370.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| CAT240628C00375000 | 2024-06-20 10:13AM EDT | 375.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CAT240628C00380000 | 2024-06-17 9:30AM EDT | 380.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CAT240628C00385000 | 2024-06-13 2:05PM EDT | 385.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| CAT240628C00390000 | 2024-06-10 10:22AM EDT | 390.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CAT240628C00395000 | 2024-06-18 3:19PM EDT | 395.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 25.00% |
| CAT240628C00400000 | 2024-06-20 1:23PM EDT | 400.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CAT240628C00405000 | 2024-06-20 3:45PM EDT | 405.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CAT240628C00410000 | 2024-06-14 2:13PM EDT | 410.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| CAT240628C00420000 | 2024-06-14 1:01PM EDT | 420.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| CAT240628C00430000 | 2024-06-13 3:38PM EDT | 430.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| CAT240628C00435000 | 2024-06-10 9:54AM EDT | 435.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CAT240628C00440000 | 2024-06-13 2:43PM EDT | 440.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| CAT240628C00445000 | 2024-06-13 2:43PM EDT | 445.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 208 | 0 | 50.00% |
| CAT240628C00450000 | 2024-06-17 10:02AM EDT | 450.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| CAT240628C00460000 | 2024-06-17 10:27AM EDT | 460.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 50.00% |
| CAT240628C00470000 | 2024-06-12 3:27PM EDT | 470.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 50.00% |
| CAT240628C00480000 | 2024-06-20 9:46AM EDT | 480.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240628P00190000 | 2024-06-17 11:59AM EDT | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 176 | 0 | 50.00% |
| CAT240628P00200000 | 2024-06-12 10:14AM EDT | 200.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CAT240628P00225000 | 2024-06-17 2:24PM EDT | 225.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| CAT240628P00230000 | 2024-06-17 9:31AM EDT | 230.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CAT240628P00235000 | 2024-06-18 10:36AM EDT | 235.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 50.00% |
| CAT240628P00270000 | 2024-06-20 1:22PM EDT | 270.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| CAT240628P00285000 | 2024-05-31 3:57PM EDT | 285.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CAT240628P00290000 | 2024-06-12 9:30AM EDT | 290.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| CAT240628P00295000 | 2024-06-20 9:42AM EDT | 295.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CAT240628P00300000 | 2024-06-20 11:15AM EDT | 300.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| CAT240628P00305000 | 2024-06-20 2:03PM EDT | 305.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 12.50% |
| CAT240628P00307500 | 2024-06-20 2:46PM EDT | 307.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| CAT240628P00310000 | 2024-06-20 3:07PM EDT | 310.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| CAT240628P00312500 | 2024-06-20 2:09PM EDT | 312.50 | 0.46 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 6.25% |
| CAT240628P00315000 | 2024-06-20 3:58PM EDT | 315.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| CAT240628P00317500 | 2024-06-20 3:36PM EDT | 317.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 6.25% |
| CAT240628P00320000 | 2024-06-20 3:59PM EDT | 320.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 6.25% |
| CAT240628P00322500 | 2024-06-20 3:59PM EDT | 322.50 | 2.16 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 3.13% |
| CAT240628P00325000 | 2024-06-20 3:54PM EDT | 325.00 | 2.89 | 0.00 | 0.00 | 0.00 | - | 260 | 0 | 1.56% |
| CAT240628P00327500 | 2024-06-20 3:42PM EDT | 327.50 | 3.45 | 0.00 | 0.00 | 0.00 | - | 238 | 0 | 0.78% |
| CAT240628P00330000 | 2024-06-20 3:52PM EDT | 330.00 | 4.98 | 0.00 | 0.00 | 0.00 | - | 194 | 0 | 0.00% |
| CAT240628P00332500 | 2024-06-20 12:38PM EDT | 332.50 | 7.22 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| CAT240628P00335000 | 2024-06-18 1:52PM EDT | 335.00 | 11.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAT240628P00337500 | 2024-06-20 3:41PM EDT | 337.50 | 9.30 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| CAT240628P00340000 | 2024-06-20 2:18PM EDT | 340.00 | 10.86 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CAT240628P00342500 | 2024-06-12 1:13PM EDT | 342.50 | 14.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CAT240628P00345000 | 2024-06-20 12:57PM EDT | 345.00 | 17.48 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CAT240628P00347500 | 2024-06-12 10:51AM EDT | 347.50 | 17.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CAT240628P00350000 | 2024-06-14 9:43AM EDT | 350.00 | 30.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAT240628P00355000 | 2024-06-03 9:57AM EDT | 355.00 | 20.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAT240628P00360000 | 2024-06-07 9:46AM EDT | 360.00 | 32.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAT240628P00365000 | 2024-06-07 10:48AM EDT | 365.00 | 32.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CAT240628P00370000 | 2024-05-20 3:29PM EDT | 370.00 | 12.82 | 43.35 | 47.10 | 0.00 | - | 1 | 0 | 86.40% |
| CAT240628P00375000 | 2024-05-22 1:54PM EDT | 375.00 | 20.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAT240628P00380000 | 2024-05-13 1:30PM EDT | 380.00 | 25.62 | 49.40 | 53.15 | 0.00 | - | 1 | 0 | 54.00% |
© 2024 Yahoo. All rights reserved.