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
60,689.56 -847.15 (-1.38%) CMC Crypto 200
1,263.77 -20.06 (-1.56%)
Caterpillar Inc. (CAT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240726C00280000 | 2024-06-20 9:41AM EDT | 280.00 | 48.55 | 51.70 | 56.20 | 0.00 | - | 1 | 3 | 55.87% |
| CAT240726C00300000 | 2024-06-28 10:22AM EDT | 300.00 | 33.50 | 32.20 | 36.70 | +3.50 | +11.67% | 2 | 20 | 41.60% |
| CAT240726C00310000 | 2024-06-27 3:17PM EDT | 310.00 | 20.00 | 24.10 | 25.75 | 0.00 | - | 1 | 18 | 29.14% |
| CAT240726C00315000 | 2024-06-20 3:28PM EDT | 315.00 | 20.41 | 19.60 | 21.80 | 0.00 | - | 1 | 2 | 28.84% |
| CAT240726C00320000 | 2024-06-28 2:28PM EDT | 320.00 | 15.46 | 15.65 | 18.05 | +3.39 | +28.09% | 12 | 78 | 28.24% |
| CAT240726C00325000 | 2024-06-28 2:28PM EDT | 325.00 | 11.84 | 12.15 | 13.45 | +3.15 | +36.25% | 15 | 117 | 24.24% |
| CAT240726C00330000 | 2024-06-28 3:38PM EDT | 330.00 | 9.85 | 9.60 | 11.00 | +3.15 | +47.01% | 29 | 145 | 25.57% |
| CAT240726C00335000 | 2024-06-28 2:38PM EDT | 335.00 | 6.44 | 6.85 | 7.40 | +1.74 | +37.02% | 45 | 54 | 22.53% |
| CAT240726C00340000 | 2024-06-28 2:35PM EDT | 340.00 | 4.40 | 4.90 | 5.75 | +1.20 | +37.50% | 37 | 303 | 23.59% |
| CAT240726C00345000 | 2024-06-28 2:38PM EDT | 345.00 | 2.99 | 1.92 | 5.00 | +1.14 | +61.62% | 39 | 329 | 26.23% |
| CAT240726C00350000 | 2024-06-28 1:01PM EDT | 350.00 | 1.85 | 2.11 | 2.48 | +0.57 | +44.53% | 7 | 94 | 22.12% |
| CAT240726C00355000 | 2024-06-27 10:50AM EDT | 355.00 | 0.92 | 0.99 | 1.66 | 0.00 | - | 1 | 19 | 22.27% |
| CAT240726C00360000 | 2024-06-28 1:20PM EDT | 360.00 | 0.95 | 0.74 | 1.08 | +0.25 | +35.71% | 33 | 73 | 22.39% |
| CAT240726C00365000 | 2024-06-28 3:55PM EDT | 365.00 | 0.65 | 0.61 | 1.01 | -0.06 | -8.45% | 3 | 50 | 24.74% |
| CAT240726C00370000 | 2024-06-24 3:26PM EDT | 370.00 | 0.54 | 0.27 | 0.71 | 0.00 | - | 1 | 5 | 25.21% |
| CAT240726C00400000 | 2024-06-06 2:48PM EDT | 400.00 | 0.57 | 0.00 | 1.38 | 0.00 | - | - | 2 | 44.63% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240726P00265000 | 2024-06-14 9:59AM EDT | 265.00 | 0.70 | 0.00 | 2.18 | 0.00 | - | - | 6 | 52.73% |
| CAT240726P00270000 | 2024-06-07 2:59PM EDT | 270.00 | 0.28 | 0.01 | 1.35 | 0.00 | - | 1 | 1 | 51.66% |
| CAT240726P00275000 | 2024-06-27 2:09PM EDT | 275.00 | 0.67 | 0.01 | 0.75 | 0.00 | - | 8 | 21 | 42.24% |
| CAT240726P00280000 | 2024-06-17 1:48PM EDT | 280.00 | 0.46 | 0.02 | 0.75 | 0.00 | - | 5 | 6 | 38.98% |
| CAT240726P00285000 | 2024-06-28 10:46AM EDT | 285.00 | 0.14 | 0.10 | 0.31 | -0.22 | -61.11% | 2 | 39 | 30.18% |
| CAT240726P00290000 | 2024-06-26 3:35PM EDT | 290.00 | 0.50 | 0.14 | 0.75 | 0.00 | - | 10 | 28 | 32.52% |
| CAT240726P00295000 | 2024-06-27 3:21PM EDT | 295.00 | 0.60 | 0.35 | 0.54 | -0.12 | -16.67% | 1 | 54 | 27.27% |
| CAT240726P00300000 | 2024-06-28 2:28PM EDT | 300.00 | 0.73 | 0.56 | 0.70 | -0.29 | -28.43% | 18 | 201 | 25.66% |
| CAT240726P00305000 | 2024-06-28 12:38PM EDT | 305.00 | 1.15 | 0.80 | 2.20 | -0.42 | -26.75% | 25 | 94 | 31.17% |
| CAT240726P00310000 | 2024-06-28 2:38PM EDT | 310.00 | 1.62 | 1.07 | 1.56 | -0.82 | -33.61% | 28 | 94 | 24.20% |
| CAT240726P00315000 | 2024-06-28 3:36PM EDT | 315.00 | 2.39 | 1.63 | 2.31 | -1.51 | -38.72% | 54 | 342 | 23.61% |
| CAT240726P00320000 | 2024-06-28 2:38PM EDT | 320.00 | 3.55 | 2.62 | 3.40 | -1.65 | -31.73% | 57 | 69 | 23.21% |
| CAT240726P00325000 | 2024-06-28 3:45PM EDT | 325.00 | 4.70 | 4.50 | 4.85 | -2.30 | -32.86% | 32 | 56 | 22.77% |
| CAT240726P00330000 | 2024-06-28 2:53PM EDT | 330.00 | 7.05 | 5.30 | 6.85 | -2.35 | -25.00% | 14 | 70 | 22.69% |
| CAT240726P00335000 | 2024-06-28 10:24AM EDT | 335.00 | 9.10 | 7.65 | 9.30 | -4.70 | -34.06% | 3 | 14 | 22.53% |
| CAT240726P00340000 | 2024-06-28 10:17AM EDT | 340.00 | 12.10 | 10.50 | 12.25 | -5.12 | -29.73% | 66 | 17 | 22.46% |
| CAT240726P00345000 | 2024-06-28 3:12PM EDT | 345.00 | 16.89 | 14.55 | 16.35 | -3.60 | -17.57% | 1 | 4 | 24.57% |
| CAT240726P00350000 | 2024-06-24 11:00AM EDT | 350.00 | 19.73 | 18.30 | 20.40 | 0.00 | - | 1 | 3 | 25.71% |
| CAT240726P00355000 | 2024-06-17 11:05AM EDT | 355.00 | 33.82 | 22.50 | 24.65 | 0.00 | - | 2 | 22 | 26.75% |
© 2024 Yahoo. All rights reserved.