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
60,666.37 -899.96 (-1.46%) CMC Crypto 200
1,264.08 -19.75 (-1.54%)
Caterpillar Inc. (CAT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240802C00280000 | 2024-06-18 12:18PM EDT | 280.00 | 47.00 | 52.00 | 56.20 | 0.00 | - | 1 | 1 | 49.98% |
| CAT240802C00295000 | 2024-06-17 2:24PM EDT | 295.00 | 31.90 | 37.20 | 41.65 | 0.00 | - | - | 1 | 40.81% |
| CAT240802C00300000 | 2024-06-25 10:27AM EDT | 300.00 | 28.30 | 33.45 | 36.90 | 0.00 | - | 1 | 1 | 37.98% |
| CAT240802C00305000 | 2024-06-20 2:17PM EDT | 305.00 | 28.99 | 29.40 | 32.30 | 0.00 | - | 1 | 0 | 35.51% |
| CAT240802C00315000 | 2024-06-28 11:19AM EDT | 315.00 | 19.98 | 20.80 | 22.30 | +7.62 | +61.65% | 4 | 5 | 27.37% |
| CAT240802C00320000 | 2024-06-28 12:39PM EDT | 320.00 | 15.90 | 17.10 | 18.30 | -2.40 | -13.11% | 9 | 14 | 25.97% |
| CAT240802C00325000 | 2024-06-28 3:42PM EDT | 325.00 | 13.90 | 13.60 | 14.50 | +3.95 | +39.70% | 13 | 155 | 24.43% |
| CAT240802C00330000 | 2024-06-28 3:59PM EDT | 330.00 | 11.00 | 10.65 | 11.45 | +2.79 | +33.98% | 57 | 51 | 23.98% |
| CAT240802C00335000 | 2024-06-28 2:01PM EDT | 335.00 | 7.84 | 8.00 | 8.80 | +2.34 | +42.55% | 11 | 41 | 23.55% |
| CAT240802C00340000 | 2024-06-28 3:46PM EDT | 340.00 | 6.20 | 5.95 | 6.75 | +2.20 | +55.00% | 116 | 110 | 23.62% |
| CAT240802C00345000 | 2024-06-28 3:56PM EDT | 345.00 | 4.65 | 4.30 | 5.55 | +1.50 | +47.62% | 455 | 183 | 24.93% |
| CAT240802C00350000 | 2024-06-28 3:55PM EDT | 350.00 | 3.30 | 2.51 | 3.35 | +1.49 | +82.32% | 32 | 40 | 22.53% |
| CAT240802C00355000 | 2024-06-28 1:09PM EDT | 355.00 | 1.73 | 1.59 | 3.35 | +0.51 | +41.80% | 3 | 193 | 25.90% |
| CAT240802C00360000 | 2024-06-28 3:35PM EDT | 360.00 | 1.40 | 1.31 | 1.88 | +0.55 | +64.71% | 3 | 47 | 23.65% |
| CAT240802C00370000 | 2024-06-27 10:06AM EDT | 370.00 | 0.97 | 0.62 | 0.72 | 0.00 | - | 1 | 4 | 22.61% |
| CAT240802C00375000 | 2024-06-20 3:09PM EDT | 375.00 | 1.11 | 0.37 | 0.85 | 0.00 | - | - | 9 | 25.73% |
| CAT240802C00380000 | 2024-06-20 11:07AM EDT | 380.00 | 0.90 | 0.14 | 0.90 | +0.40 | +80.00% | 1 | 0 | 28.25% |
| CAT240802C00385000 | 2024-06-20 3:09PM EDT | 385.00 | 0.79 | 0.09 | 1.52 | 0.00 | - | - | 1 | 34.35% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240802P00275000 | 2024-06-26 1:59PM EDT | 275.00 | 0.85 | 0.05 | 0.77 | 0.00 | - | 1 | 7 | 37.99% |
| CAT240802P00280000 | 2024-06-28 1:56PM EDT | 280.00 | 0.75 | 0.09 | 1.53 | +0.37 | +97.37% | 1 | 9 | 41.04% |
| CAT240802P00290000 | 2024-06-26 3:35PM EDT | 290.00 | 0.80 | 0.39 | 1.50 | 0.00 | - | 11 | 17 | 34.38% |
| CAT240802P00295000 | 2024-06-26 2:44PM EDT | 295.00 | 1.30 | 0.45 | 1.34 | 0.00 | - | 3 | 27 | 30.23% |
| CAT240802P00300000 | 2024-06-28 2:23PM EDT | 300.00 | 1.14 | 0.83 | 1.48 | -0.68 | -37.36% | 5 | 44 | 27.82% |
| CAT240802P00305000 | 2024-06-28 3:44PM EDT | 305.00 | 1.44 | 0.41 | 2.87 | -0.92 | -38.98% | 17 | 66 | 30.61% |
| CAT240802P00310000 | 2024-06-28 2:23PM EDT | 310.00 | 2.36 | 0.97 | 2.18 | -1.24 | -34.44% | 18 | 88 | 24.26% |
| CAT240802P00315000 | 2024-06-28 1:16PM EDT | 315.00 | 3.05 | 2.76 | 3.20 | -1.58 | -34.13% | 26 | 48 | 24.18% |
| CAT240802P00320000 | 2024-06-28 10:18AM EDT | 320.00 | 4.32 | 3.40 | 4.55 | -2.23 | -34.05% | 2 | 43 | 24.13% |
| CAT240802P00325000 | 2024-06-28 12:40PM EDT | 325.00 | 6.88 | 5.50 | 6.65 | -1.55 | -18.39% | 4 | 30 | 25.08% |
| CAT240802P00330000 | 2024-06-28 12:38PM EDT | 330.00 | 8.30 | 7.35 | 9.35 | -2.94 | -26.16% | 10 | 14 | 26.45% |
| CAT240802P00335000 | 2024-06-24 2:05PM EDT | 335.00 | 12.00 | 9.70 | 11.55 | 0.00 | - | 1 | 188 | 25.63% |
| CAT240802P00340000 | 2024-06-28 12:40PM EDT | 340.00 | 14.10 | 12.55 | 13.95 | -2.40 | -14.55% | 12 | 52 | 24.37% |
| CAT240802P00345000 | 2024-06-28 12:40PM EDT | 345.00 | 18.20 | 14.15 | 18.25 | -3.80 | -17.27% | 15 | 5 | 27.04% |
| CAT240802P00350000 | 2024-06-20 2:37PM EDT | 350.00 | 22.55 | 18.85 | 20.35 | 0.00 | - | - | 2 | 22.85% |
| CAT240802P00355000 | 2024-06-20 2:37PM EDT | 355.00 | 26.60 | 22.65 | 25.75 | 0.00 | - | - | 1 | 27.50% |
© 2024 Yahoo. All rights reserved.