Singapore markets closed

Caterpillar Inc. (CAT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
333.10+5.64 (+1.72%)
At close: 04:00PM EDT
333.12 +0.02 (+0.01%)
After hours: 07:56PM EDT
In the money
Show:ListStraddle
Callsfor5 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CAT240705C002850002024-06-06 2:18PM EDT285.0044.2546.8050.400.00-1165.82%
CAT240705C003000002024-06-13 10:58AM EDT300.0025.0031.8535.000.00-1166.97%
CAT240705C003050002024-06-28 10:06AM EDT305.0028.0326.1529.50+3.73+15.35%1611054.03%
CAT240705C003075002024-06-28 10:06AM EDT307.5025.5524.3027.80+5.38+26.67%169658.37%
CAT240705C003100002024-06-28 9:35AM EDT310.0023.5821.2025.50+4.17+21.48%84056.15%
CAT240705C003125002024-06-21 10:33AM EDT312.5022.0019.0023.20+3.60+19.57%1153.71%
CAT240705C003150002024-06-28 3:39PM EDT315.0018.5017.0519.70+4.00+27.59%3641.19%
CAT240705C003175002024-06-21 3:48PM EDT317.5012.5714.8017.550.00-101040.20%
CAT240705C003200002024-06-28 3:55PM EDT320.0013.5712.8515.10+4.52+49.94%299436.45%
CAT240705C003225002024-06-28 3:14PM EDT322.5011.2810.3012.25+3.89+52.64%91229.61%
CAT240705C003250002024-06-28 3:50PM EDT325.009.088.309.80+3.68+68.15%149925.72%
CAT240705C003275002024-06-28 3:59PM EDT327.507.407.008.45+3.50+89.74%14312928.36%
CAT240705C003300002024-06-28 3:59PM EDT330.005.504.755.70+2.72+97.84%27846821.61%
CAT240705C003325002024-06-28 3:57PM EDT332.504.053.904.20+2.43+150.00%27626921.17%
CAT240705C003350002024-06-28 3:59PM EDT335.002.982.702.94+1.74+140.32%83429720.67%
CAT240705C003375002024-06-28 3:53PM EDT337.501.951.772.04+1.11+132.14%9419220.76%
CAT240705C003400002024-06-28 3:59PM EDT340.001.241.161.32+0.63+103.28%47768620.53%
CAT240705C003425002024-06-28 3:44PM EDT342.500.790.471.04+0.45+132.35%1037722.25%
CAT240705C003450002024-06-28 3:45PM EDT345.000.470.340.55+0.21+80.77%13512021.05%
CAT240705C003500002024-06-28 3:57PM EDT350.000.210.200.24+0.10+90.91%8415022.22%
CAT240705C003550002024-06-28 11:29AM EDT355.000.100.000.17-0.06-37.50%1014125.44%
CAT240705C003600002024-06-27 10:52AM EDT360.000.150.010.090.00-16618127.05%
CAT240705C003650002024-06-28 3:55PM EDT365.000.080.020.17-0.06-42.86%1916434.28%
CAT240705C003700002024-06-28 3:55PM EDT370.000.040.010.07-0.05-55.56%2021233.79%
CAT240705C003750002024-06-28 10:17AM EDT375.000.220.010.22+0.02+10.00%1544.29%
CAT240705C003800002024-06-24 9:32AM EDT380.000.150.010.600.00-1351.03%
CAT240705C003850002024-06-27 9:37AM EDT385.000.300.010.750.00-1557.28%
CAT240705C003900002024-06-27 1:06PM EDT390.000.050.010.290.00-307153.03%
CAT240705C004100002024-06-28 2:19PM EDT410.000.040.020.49-0.01-20.00%423072.27%
CAT240705C004300002024-06-27 11:33AM EDT430.000.030.000.05-0.01-25.00%1010265.63%
CAT240705C004350002024-06-21 10:19AM EDT435.000.030.000.05-0.06-66.67%104167.97%
CAT240705C004400002024-06-28 12:15PM EDT440.000.010.000.52-0.03-75.00%711492.58%
CAT240705C004450002024-06-28 11:48AM EDT445.000.040.000.05-0.05-55.56%23973.44%
CAT240705C004500002024-06-26 1:16PM EDT450.000.020.000.000.00-9914750.00%
CAT240705C004600002024-06-28 9:39AM EDT460.000.020.000.02+0.01+100.00%24875.00%
CAT240705C004700002024-06-28 9:39AM EDT470.000.010.000.050.00-111885.55%
CAT240705C004800002024-06-28 9:39AM EDT480.000.010.000.010.00-188678.13%
Putsfor5 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CAT240705P002000002024-06-27 2:16PM EDT200.000.030.000.750.00-144173.54%
CAT240705P002050002024-06-25 2:32PM EDT205.000.010.000.100.00-6061129.69%
CAT240705P002100002024-06-25 2:28PM EDT210.000.010.000.050.00-204205115.63%
CAT240705P002150002024-06-26 9:54AM EDT215.000.010.000.750.00-34151.47%
CAT240705P002200002024-06-24 12:33PM EDT220.000.010.000.050.00-3031104.69%
CAT240705P002250002024-06-26 11:52AM EDT225.000.010.000.110.00-912107.81%
CAT240705P002300002024-06-24 9:44AM EDT230.000.040.000.060.00-1814096.09%
CAT240705P002400002024-06-21 2:02PM EDT240.000.050.000.750.00-173173117.48%
CAT240705P002450002024-06-04 3:45PM EDT245.000.140.000.370.00-1212100.20%
CAT240705P002500002024-06-28 12:15PM EDT250.000.010.000.51-0.24-96.00%6398.73%
CAT240705P002650002024-06-26 1:30PM EDT265.000.050.010.140.00-1010368.56%
CAT240705P002700002024-06-26 2:07PM EDT270.000.070.010.510.00-616275.49%
CAT240705P002750002024-06-27 9:40AM EDT275.000.060.000.150.00-1758.59%
CAT240705P002800002024-06-26 9:57AM EDT280.000.100.010.140.00-1453.71%
CAT240705P002850002024-06-14 10:57AM EDT285.000.420.010.260.00-202252.93%
CAT240705P002900002024-06-26 11:51AM EDT290.000.100.020.140.00-12848.05%
CAT240705P002950002024-06-28 10:19AM EDT295.000.050.030.11-0.05-50.00%108341.41%
CAT240705P003000002024-06-27 3:53PM EDT300.000.120.010.200.00-19940.04%
CAT240705P003025002024-06-25 3:13PM EDT302.500.220.010.750.00-2748.93%
CAT240705P003050002024-06-28 2:08PM EDT305.000.060.030.12-0.22-78.57%166231.84%
CAT240705P003075002024-06-28 3:55PM EDT307.500.130.030.22-0.07-35.00%53632.57%
CAT240705P003100002024-06-28 2:57PM EDT310.000.100.050.15-0.17-62.96%6611727.83%
CAT240705P003125002024-06-28 3:55PM EDT312.500.180.080.40-0.34-65.38%112530.69%
CAT240705P003150002024-06-28 3:44PM EDT315.000.140.110.26-0.44-75.86%21053825.15%
CAT240705P003175002024-06-28 3:41PM EDT317.500.220.180.26-0.64-74.42%5810322.29%
CAT240705P003200002024-06-28 3:52PM EDT320.000.340.300.38-1.03-75.18%19539521.24%
CAT240705P003225002024-06-28 3:59PM EDT322.500.550.500.93-1.34-70.90%7312623.78%
CAT240705P003250002024-06-28 3:40PM EDT325.000.790.790.90-2.86-78.36%5720719.73%
CAT240705P003275002024-06-28 3:59PM EDT327.501.321.251.45-2.58-66.15%8947719.58%
CAT240705P003300002024-06-28 3:43PM EDT330.001.991.932.11-3.39-63.01%28114818.79%
CAT240705P003325002024-06-28 3:44PM EDT332.503.102.893.15-4.89-61.20%1068918.72%
CAT240705P003350002024-06-28 3:55PM EDT335.004.164.154.45-4.85-53.83%6119918.52%
CAT240705P003375002024-06-28 2:06PM EDT337.506.854.706.55-4.45-39.38%22121.42%
CAT240705P003400002024-06-28 1:04PM EDT340.009.256.608.45-5.05-35.31%53322.12%
CAT240705P003425002024-06-27 2:35PM EDT342.5017.139.4511.150.00-5027.54%
CAT240705P003450002024-06-28 10:37AM EDT345.0012.3511.5013.05-2.35-15.99%160126.71%
CAT240705P003500002024-06-14 9:54AM EDT350.0032.3615.0018.600.00-1138.21%
CAT240705P003550002024-06-13 12:27PM EDT355.0031.2919.8523.500.00-3043.99%
CAT240705P003600002024-06-13 3:44PM EDT360.0034.5924.7529.000.00-3254.86%
CAT240705P003650002024-06-13 3:44PM EDT365.0039.6130.0534.000.00-3061.10%
CAT240705P003700002024-05-24 10:04AM EDT370.0023.1940.1044.400.00-2093.51%