Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
60,671.55 -860.31 (-1.40%) CMC Crypto 200
1,263.14 -20.69 (-1.61%)
Caterpillar Inc. (CAT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240712C00260000 | 2024-06-28 10:01AM EDT | 260.00 | 74.00 | 71.10 | 75.95 | +1.41 | +1.94% | 1 | 1 | 66.60% |
| CAT240712C00270000 | 2024-06-21 1:19PM EDT | 270.00 | 58.30 | 61.50 | 66.00 | 0.00 | - | 2 | 2 | 62.57% |
| CAT240712C00290000 | 2024-06-10 3:51PM EDT | 290.00 | 41.08 | 41.50 | 46.00 | 0.00 | - | - | 2 | 65.93% |
| CAT240712C00310000 | 2024-06-28 12:36PM EDT | 310.00 | 22.47 | 23.60 | 25.00 | +3.42 | +17.95% | 1 | 1 | 36.54% |
| CAT240712C00315000 | 2024-06-28 1:46PM EDT | 315.00 | 18.25 | 18.60 | 20.25 | +4.87 | +36.40% | 2 | 5 | 32.46% |
| CAT240712C00320000 | 2024-06-28 2:58PM EDT | 320.00 | 13.49 | 13.45 | 15.40 | +3.36 | +33.17% | 7 | 33 | 27.36% |
| CAT240712C00325000 | 2024-06-28 3:41PM EDT | 325.00 | 11.31 | 9.90 | 12.80 | +4.66 | +70.08% | 10 | 72 | 31.57% |
| CAT240712C00330000 | 2024-06-28 3:41PM EDT | 330.00 | 7.82 | 6.40 | 7.85 | +2.92 | +59.59% | 41 | 95 | 23.84% |
| CAT240712C00335000 | 2024-06-28 3:42PM EDT | 335.00 | 4.90 | 4.75 | 5.05 | +2.61 | +113.97% | 50 | 89 | 22.80% |
| CAT240712C00340000 | 2024-06-28 3:46PM EDT | 340.00 | 2.99 | 2.71 | 3.15 | +1.32 | +79.04% | 94 | 220 | 22.73% |
| CAT240712C00345000 | 2024-06-28 3:43PM EDT | 345.00 | 1.70 | 1.29 | 1.78 | +0.86 | +102.38% | 81 | 283 | 22.36% |
| CAT240712C00350000 | 2024-06-28 3:59PM EDT | 350.00 | 0.89 | 0.88 | 0.98 | +0.37 | +71.15% | 242 | 96 | 22.46% |
| CAT240712C00355000 | 2024-06-28 2:37PM EDT | 355.00 | 0.38 | 0.45 | 0.56 | 0.00 | - | 10 | 225 | 23.10% |
| CAT240712C00360000 | 2024-06-28 2:37PM EDT | 360.00 | 0.26 | 0.15 | 0.40 | +0.04 | +18.18% | 3 | 21 | 24.90% |
| CAT240712C00365000 | 2024-06-28 2:37PM EDT | 365.00 | 0.22 | 0.09 | 0.42 | +0.02 | +10.00% | 9 | 19 | 28.61% |
| CAT240712C00370000 | 2024-06-28 11:20AM EDT | 370.00 | 0.13 | 0.10 | 0.63 | -0.44 | -77.19% | 18 | 11 | 34.72% |
| CAT240712C00375000 | 2024-06-21 1:32PM EDT | 375.00 | 0.37 | 0.01 | 0.75 | 0.00 | - | 1 | 26 | 39.55% |
| CAT240712C00385000 | 2024-05-30 2:54PM EDT | 385.00 | 1.45 | 0.00 | 0.74 | 0.00 | - | 1 | 1 | 46.05% |
| CAT240712C00395000 | 2024-06-24 9:41AM EDT | 395.00 | 0.32 | 0.00 | 0.95 | 0.00 | - | 1 | 2 | 55.05% |
| CAT240712C00400000 | 2024-06-13 12:20PM EDT | 400.00 | 0.03 | 0.00 | 0.95 | 0.00 | - | 10 | 7 | 50.93% |
| CAT240712C00480000 | 2024-06-27 12:13PM EDT | 480.00 | 0.02 | 0.00 | 0.30 | 0.00 | - | 2 | 15 | 76.86% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240712P00225000 | 2024-06-14 10:32AM EDT | 225.00 | 0.10 | 0.00 | 0.26 | 0.00 | - | - | 1 | 84.18% |
| CAT240712P00255000 | 2024-06-25 12:45PM EDT | 255.00 | 0.57 | 0.00 | 0.15 | 0.00 | - | 6 | 14 | 55.76% |
| CAT240712P00265000 | 2024-06-26 12:14PM EDT | 265.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 25.00% |
| CAT240712P00270000 | 2024-06-27 9:37AM EDT | 270.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 25.00% |
| CAT240712P00275000 | 2024-06-24 9:41AM EDT | 275.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| CAT240712P00285000 | 2024-06-28 9:43AM EDT | 285.00 | 0.10 | 0.00 | 0.63 | -0.40 | -80.00% | 1 | 23 | 48.73% |
| CAT240712P00290000 | 2024-06-27 9:37AM EDT | 290.00 | 0.28 | 0.10 | 0.17 | 0.00 | - | 1 | 16 | 34.96% |
| CAT240712P00295000 | 2024-06-28 1:01PM EDT | 295.00 | 0.10 | 0.10 | 0.39 | -0.13 | -56.52% | 20 | 38 | 36.13% |
| CAT240712P00300000 | 2024-06-28 1:01PM EDT | 300.00 | 0.16 | 0.13 | 0.22 | -0.17 | -51.52% | 27 | 49 | 28.76% |
| CAT240712P00305000 | 2024-06-28 3:02PM EDT | 305.00 | 0.27 | 0.22 | 0.27 | -0.43 | -61.43% | 17 | 58 | 25.90% |
| CAT240712P00310000 | 2024-06-28 1:32PM EDT | 310.00 | 0.48 | 0.10 | 0.57 | -0.52 | -52.00% | 17 | 89 | 25.83% |
| CAT240712P00315000 | 2024-06-28 3:15PM EDT | 315.00 | 0.87 | 0.66 | 1.07 | -0.55 | -38.73% | 15 | 95 | 25.50% |
| CAT240712P00320000 | 2024-06-28 3:31PM EDT | 320.00 | 1.48 | 1.22 | 1.66 | -0.97 | -39.59% | 38 | 172 | 23.91% |
| CAT240712P00325000 | 2024-06-28 3:53PM EDT | 325.00 | 2.20 | 1.45 | 2.44 | -3.00 | -57.69% | 119 | 107 | 21.70% |
| CAT240712P00330000 | 2024-06-28 3:59PM EDT | 330.00 | 3.80 | 3.65 | 4.00 | -2.70 | -41.54% | 57 | 71 | 20.89% |
| CAT240712P00335000 | 2024-06-28 10:27AM EDT | 335.00 | 6.40 | 5.05 | 6.30 | -1.70 | -20.99% | 16 | 341 | 20.29% |
| CAT240712P00340000 | 2024-06-28 11:21AM EDT | 340.00 | 10.60 | 8.00 | 10.30 | -1.85 | -14.86% | 7 | 33 | 23.79% |
| CAT240712P00345000 | 2024-06-28 3:12PM EDT | 345.00 | 14.66 | 12.65 | 15.00 | -4.46 | -23.33% | 17 | 25 | 28.76% |
| CAT240712P00350000 | 2024-06-13 10:40AM EDT | 350.00 | 26.37 | 16.05 | 18.50 | 0.00 | - | 1 | 15 | 26.44% |
| CAT240712P00355000 | 2024-06-17 11:05AM EDT | 355.00 | 33.26 | 20.75 | 22.75 | 0.00 | - | 2 | 0 | 25.73% |
| CAT240712P00360000 | 2024-06-17 10:58AM EDT | 360.00 | 38.84 | 25.30 | 28.55 | 0.00 | - | 1 | 0 | 35.88% |
| CAT240712P00365000 | 2024-06-26 3:59PM EDT | 365.00 | 37.60 | 29.75 | 34.25 | 0.00 | - | 3 | 0 | 44.81% |
© 2024 Yahoo. All rights reserved.