Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
62,838.89 -682.55 (-1.07%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Caterpillar Inc. (CAT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240719C00220000 | 2024-04-09 10:08AM EDT | 220.00 | 155.40 | 124.45 | 127.45 | 0.00 | - | - | 1 | 62.99% |
| CAT240719C00240000 | 2024-04-05 10:30AM EDT | 240.00 | 138.07 | 104.00 | 108.50 | 0.00 | - | 1 | 1 | 54.24% |
| CAT240719C00250000 | 2024-04-25 11:06AM EDT | 250.00 | 93.00 | 94.80 | 98.30 | 0.00 | - | 41 | 62 | 50.57% |
| CAT240719C00270000 | 2024-04-18 3:29PM EDT | 270.00 | 90.86 | 75.30 | 78.85 | 0.00 | - | - | 2 | 48.36% |
| CAT240719C00280000 | 2024-04-18 2:48PM EDT | 280.00 | 81.38 | 65.95 | 69.35 | 0.00 | - | - | 1 | 44.48% |
| CAT240719C00290000 | 2024-04-25 9:57AM EDT | 290.00 | 50.30 | 56.60 | 60.00 | 0.00 | - | 2 | 41 | 40.80% |
| CAT240719C00300000 | 2024-04-23 10:10AM EDT | 300.00 | 69.25 | 47.95 | 49.85 | 0.00 | - | 2 | 4 | 35.11% |
| CAT240719C00310000 | 2024-04-25 2:33PM EDT | 310.00 | 38.35 | 39.65 | 41.50 | 0.00 | - | 5 | 22 | 33.10% |
| CAT240719C00320000 | 2024-04-25 2:33PM EDT | 320.00 | 30.80 | 31.60 | 34.20 | 0.00 | - | 21 | 44 | 32.20% |
| CAT240719C00330000 | 2024-04-26 10:56AM EDT | 330.00 | 25.35 | 24.60 | 27.40 | +2.24 | +9.69% | 1 | 3,158 | 31.07% |
| CAT240719C00340000 | 2024-04-26 3:57PM EDT | 340.00 | 19.26 | 18.50 | 19.70 | +2.16 | +12.63% | 22 | 222 | 27.48% |
| CAT240719C00350000 | 2024-04-26 3:27PM EDT | 350.00 | 14.55 | 14.10 | 14.40 | +1.60 | +12.36% | 56 | 5,084 | 26.40% |
| CAT240719C00360000 | 2024-04-26 3:58PM EDT | 360.00 | 10.05 | 9.95 | 10.20 | +0.55 | +5.79% | 119 | 339 | 25.65% |
| CAT240719C00370000 | 2024-04-26 2:23PM EDT | 370.00 | 7.47 | 6.80 | 7.05 | +1.38 | +22.66% | 19 | 299 | 25.19% |
| CAT240719C00380000 | 2024-04-26 12:54PM EDT | 380.00 | 4.91 | 3.65 | 5.75 | +0.80 | +19.46% | 72 | 374 | 26.91% |
| CAT240719C00390000 | 2024-04-26 2:46PM EDT | 390.00 | 3.30 | 2.64 | 3.40 | +0.15 | +4.76% | 50 | 162 | 25.39% |
| CAT240719C00400000 | 2024-04-26 10:52AM EDT | 400.00 | 2.00 | 1.89 | 2.91 | +0.06 | +3.09% | 3 | 481 | 27.28% |
| CAT240719C00410000 | 2024-04-26 3:07PM EDT | 410.00 | 1.31 | 0.77 | 1.53 | +0.04 | +3.15% | 13 | 201 | 25.59% |
| CAT240719C00420000 | 2024-04-25 3:00PM EDT | 420.00 | 0.82 | 0.61 | 0.83 | 0.00 | - | 41 | 64 | 24.74% |
| CAT240719C00430000 | 2024-04-25 9:39AM EDT | 430.00 | 0.55 | 0.20 | 0.75 | 0.00 | - | 2 | 51 | 26.49% |
| CAT240719C00440000 | 2024-04-25 2:34PM EDT | 440.00 | 0.40 | 0.11 | 0.75 | 0.00 | - | 3 | 51 | 28.63% |
| CAT240719C00450000 | 2024-04-26 3:07PM EDT | 450.00 | 0.20 | 0.12 | 0.30 | -0.09 | -31.03% | 26 | 193 | 26.51% |
| CAT240719C00460000 | 2024-04-24 11:32AM EDT | 460.00 | 0.35 | 0.03 | 0.35 | -0.66 | -65.35% | 10 | 5 | 28.93% |
| CAT240719C00470000 | 2024-04-25 9:32AM EDT | 470.00 | 0.01 | 0.01 | 0.63 | 0.00 | - | 1 | 6 | 33.59% |
| CAT240719C00480000 | 2024-04-05 3:47PM EDT | 480.00 | 1.35 | 0.00 | 0.54 | 0.00 | - | 29 | 21 | 34.56% |
| CAT240719C00500000 | 2024-04-08 2:23PM EDT | 500.00 | 0.50 | 0.00 | 0.47 | 0.00 | - | - | 8 | 37.21% |
| CAT240719C00520000 | 2024-04-08 12:31PM EDT | 520.00 | 0.31 | 0.00 | 0.45 | 0.00 | - | - | 1 | 40.14% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240719P00230000 | 2024-04-25 3:59PM EDT | 230.00 | 0.18 | 0.04 | 0.26 | 0.00 | - | 9 | 8 | 38.18% |
| CAT240719P00240000 | 2024-04-22 10:19AM EDT | 240.00 | 0.27 | 0.04 | 0.34 | 0.00 | - | 2 | 2 | 35.94% |
| CAT240719P00250000 | 2024-04-03 1:58PM EDT | 250.00 | 0.35 | 0.11 | 0.75 | 0.00 | - | 2 | 0 | 36.89% |
| CAT240719P00260000 | 2024-04-25 11:31AM EDT | 260.00 | 0.80 | 0.14 | 0.80 | 0.00 | - | 1 | 5 | 33.40% |
| CAT240719P00270000 | 2024-04-03 2:02PM EDT | 270.00 | 0.71 | 0.41 | 0.69 | 0.00 | - | 2 | 1 | 28.76% |
| CAT240719P00280000 | 2024-04-26 12:52PM EDT | 280.00 | 1.10 | 0.45 | 0.97 | -0.21 | -16.03% | 2 | 21 | 26.91% |
| CAT240719P00290000 | 2024-04-25 3:53PM EDT | 290.00 | 1.35 | 1.42 | 1.74 | -0.68 | -33.50% | 10 | 3,647 | 26.61% |
| CAT240719P00300000 | 2024-04-26 10:47AM EDT | 300.00 | 2.51 | 2.39 | 2.52 | -0.64 | -20.32% | 13 | 440 | 25.05% |
| CAT240719P00310000 | 2024-04-26 12:01PM EDT | 310.00 | 4.00 | 3.70 | 3.95 | -0.88 | -18.03% | 47 | 123 | 24.24% |
| CAT240719P00320000 | 2024-04-26 12:51PM EDT | 320.00 | 5.70 | 5.75 | 7.15 | -1.50 | -20.83% | 38 | 370 | 25.60% |
| CAT240719P00330000 | 2024-04-26 1:43PM EDT | 330.00 | 8.47 | 8.55 | 8.80 | -2.25 | -20.99% | 62 | 6,401 | 22.55% |
| CAT240719P00340000 | 2024-04-26 3:25PM EDT | 340.00 | 12.03 | 12.20 | 12.50 | -2.97 | -19.80% | 197 | 502 | 21.62% |
| CAT240719P00350000 | 2024-04-26 3:32PM EDT | 350.00 | 16.85 | 17.00 | 18.10 | -2.68 | -13.72% | 363 | 1,280 | 21.95% |
| CAT240719P00360000 | 2024-04-26 10:29AM EDT | 360.00 | 22.14 | 22.65 | 24.60 | -3.80 | -14.65% | 1 | 913 | 22.06% |
| CAT240719P00370000 | 2024-04-25 11:07AM EDT | 370.00 | 33.90 | 28.95 | 31.15 | 0.00 | - | 24 | 280 | 20.53% |
| CAT240719P00380000 | 2024-04-24 3:32PM EDT | 380.00 | 26.35 | 37.40 | 38.90 | 0.00 | - | 4 | 323 | 19.22% |
| CAT240719P00390000 | 2024-04-25 12:18PM EDT | 390.00 | 45.86 | 45.40 | 49.15 | -5.24 | -10.25% | 2 | 183 | 23.15% |
| CAT240719P00400000 | 2024-04-25 9:31AM EDT | 400.00 | 65.80 | 55.10 | 58.65 | 0.00 | - | 2 | 2 | 24.67% |
© 2024 Yahoo. All rights reserved.