Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,102.44 -712.12 (-1.83%) Hang Seng
17,936.12 -5.66 (-0.03%) FTSE 100
8,147.78 +0.92 (+0.01%) Bitcoin USD
65,678.75 -809.24 (-1.22%) CMC Crypto 200
1,369.30 -18.86 (-1.36%)
Caterpillar Inc. (CAT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240705C00285000 | 2024-06-06 2:18PM EDT | 285.00 | 44.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CAT240705C00300000 | 2024-06-13 10:58AM EDT | 300.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CAT240705C00310000 | 2024-06-12 11:13AM EDT | 310.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| CAT240705C00315000 | 2024-06-14 3:54PM EDT | 315.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 13 | 7 | 0.00% |
| CAT240705C00320000 | 2024-06-14 3:48PM EDT | 320.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 53 | 59 | 0.00% |
| CAT240705C00325000 | 2024-06-14 2:42PM EDT | 325.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 12 | 33 | 1.56% |
| CAT240705C00330000 | 2024-06-14 2:35PM EDT | 330.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 149 | 196 | 3.13% |
| CAT240705C00335000 | 2024-06-14 3:57PM EDT | 335.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 94 | 75 | 3.13% |
| CAT240705C00340000 | 2024-06-14 3:57PM EDT | 340.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 139 | 262 | 6.25% |
| CAT240705C00345000 | 2024-06-14 10:44AM EDT | 345.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 14 | 68 | 6.25% |
| CAT240705C00350000 | 2024-06-14 3:26PM EDT | 350.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 11 | 85 | 6.25% |
| CAT240705C00355000 | 2024-06-13 10:30AM EDT | 355.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 12.50% |
| CAT240705C00360000 | 2024-06-13 3:58PM EDT | 360.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 26 | 54 | 12.50% |
| CAT240705C00365000 | 2024-06-14 11:24AM EDT | 365.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 16 | 172 | 12.50% |
| CAT240705C00370000 | 2024-06-14 11:24AM EDT | 370.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 156 | 12.50% |
| CAT240705C00375000 | 2024-06-06 11:01AM EDT | 375.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| CAT240705C00380000 | 2024-06-05 11:52AM EDT | 380.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| CAT240705C00385000 | 2024-06-06 10:42AM EDT | 385.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| CAT240705C00410000 | 2024-06-12 1:52PM EDT | 410.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| CAT240705C00460000 | 2024-06-14 12:20PM EDT | 460.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| CAT240705C00480000 | 2024-06-14 2:07PM EDT | 480.00 | 0.05 | - | 0.00 | 0.00 | - | - | 103 | 25.00% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240705P00225000 | 2024-06-14 10:33AM EDT | 225.00 | 0.09 | - | 0.00 | 0.00 | - | - | 1 | 25.00% |
| CAT240705P00245000 | 2024-06-04 3:45PM EDT | 245.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 12 | 12 | 25.00% |
| CAT240705P00250000 | 2024-06-05 10:15AM EDT | 250.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| CAT240705P00265000 | 2024-06-07 11:23AM EDT | 265.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 23 | 89 | 12.50% |
| CAT240705P00270000 | 2024-06-04 11:04AM EDT | 270.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| CAT240705P00275000 | 2024-06-03 2:29PM EDT | 275.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 12.50% |
| CAT240705P00280000 | 2024-06-05 10:53AM EDT | 280.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 12.50% |
| CAT240705P00285000 | 2024-06-14 10:57AM EDT | 285.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 20 | 22 | 12.50% |
| CAT240705P00290000 | 2024-06-14 11:37AM EDT | 290.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 21 | 22 | 12.50% |
| CAT240705P00295000 | 2024-06-14 3:47PM EDT | 295.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 2 | 81 | 6.25% |
| CAT240705P00300000 | 2024-06-14 3:47PM EDT | 300.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 30 | 100 | 6.25% |
| CAT240705P00305000 | 2024-06-14 3:41PM EDT | 305.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 11 | 39 | 6.25% |
| CAT240705P00310000 | 2024-06-14 3:41PM EDT | 310.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 26 | 64 | 3.13% |
| CAT240705P00315000 | 2024-06-14 3:41PM EDT | 315.00 | 3.82 | 0.00 | 0.00 | 0.00 | - | 40 | 396 | 1.56% |
| CAT240705P00320000 | 2024-06-14 3:41PM EDT | 320.00 | 5.67 | 0.00 | 0.00 | 0.00 | - | 17 | 209 | 0.78% |
| CAT240705P00325000 | 2024-06-14 2:47PM EDT | 325.00 | 8.07 | 0.00 | 0.00 | 0.00 | - | 9 | 45 | 0.00% |
| CAT240705P00330000 | 2024-06-14 1:11PM EDT | 330.00 | 11.23 | 0.00 | 0.00 | 0.00 | - | 4 | 35 | 0.00% |
| CAT240705P00335000 | 2024-06-14 2:44PM EDT | 335.00 | 14.86 | 0.00 | 0.00 | 0.00 | - | 10 | 202 | 0.00% |
| CAT240705P00340000 | 2024-06-14 2:47PM EDT | 340.00 | 19.09 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| CAT240705P00345000 | 2024-06-14 2:44PM EDT | 345.00 | 23.68 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CAT240705P00350000 | 2024-06-14 9:54AM EDT | 350.00 | 32.36 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| CAT240705P00355000 | 2024-06-13 12:27PM EDT | 355.00 | 31.29 | 0.00 | 0.00 | 0.00 | - | 3 | 20 | 0.00% |
| CAT240705P00360000 | 2024-06-13 3:44PM EDT | 360.00 | 34.59 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| CAT240705P00365000 | 2024-06-13 3:44PM EDT | 365.00 | 39.61 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CAT240705P00370000 | 2024-05-24 10:04AM EDT | 370.00 | 23.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.