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
62,953.07 -1,402.01 (-2.18%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Caterpillar Inc. (CAT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240816C00150000 | 2024-01-18 1:32PM EDT | 150.00 | 130.65 | 172.35 | 175.30 | 0.00 | - | 2 | 2 | 0.00% |
| CAT240816C00180000 | 2024-01-26 1:27PM EDT | 180.00 | 124.27 | 145.00 | 148.50 | 0.00 | - | 2 | 5 | 0.00% |
| CAT240816C00190000 | 2024-01-08 10:44AM EDT | 190.00 | 100.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CAT240816C00195000 | 2024-01-05 1:39PM EDT | 195.00 | 97.70 | 122.60 | 125.80 | 0.00 | - | 2 | 1 | 0.00% |
| CAT240816C00200000 | 2024-04-19 3:17PM EDT | 200.00 | 156.20 | 143.90 | 147.55 | 0.00 | - | 4 | 20 | 62.83% |
| CAT240816C00210000 | 2024-04-09 10:01AM EDT | 210.00 | 165.75 | 133.80 | 138.00 | 0.00 | - | 1 | 4 | 58.96% |
| CAT240816C00220000 | 2024-03-13 2:29PM EDT | 220.00 | 125.27 | 145.75 | 149.40 | 0.00 | - | 2 | 11 | 114.63% |
| CAT240816C00230000 | 2024-03-27 2:28PM EDT | 230.00 | 134.70 | 114.40 | 118.00 | 0.00 | - | 2 | 13 | 51.17% |
| CAT240816C00240000 | 2024-04-19 11:01AM EDT | 240.00 | 122.02 | 104.60 | 108.35 | 0.00 | - | 1 | 24 | 54.51% |
| CAT240816C00250000 | 2024-04-03 9:39AM EDT | 250.00 | 123.01 | 95.05 | 98.65 | 0.00 | - | 2 | 24 | 50.64% |
| CAT240816C00260000 | 2024-04-25 10:13AM EDT | 260.00 | 81.90 | 85.40 | 89.00 | 0.00 | - | 1 | 12 | 46.91% |
| CAT240816C00270000 | 2024-04-25 10:06AM EDT | 270.00 | 71.86 | 76.10 | 79.50 | 0.00 | - | 1 | 64 | 43.51% |
| CAT240816C00280000 | 2024-04-26 3:58PM EDT | 280.00 | 68.61 | 67.15 | 70.60 | +3.61 | +5.55% | 2 | 103 | 41.32% |
| CAT240816C00290000 | 2024-04-18 3:14PM EDT | 290.00 | 73.90 | 58.85 | 60.90 | 0.00 | - | 1 | 35 | 37.18% |
| CAT240816C00300000 | 2024-04-26 10:17AM EDT | 300.00 | 52.71 | 50.15 | 52.30 | +5.21 | +10.97% | 3 | 125 | 34.99% |
| CAT240816C00310000 | 2024-04-25 10:26AM EDT | 310.00 | 39.85 | 42.20 | 45.25 | 0.00 | - | 4 | 150 | 34.85% |
| CAT240816C00320000 | 2024-04-25 1:42PM EDT | 320.00 | 34.37 | 34.75 | 36.75 | 0.00 | - | 1 | 176 | 31.71% |
| CAT240816C00330000 | 2024-04-26 9:38AM EDT | 330.00 | 28.24 | 28.25 | 30.20 | +0.64 | +2.32% | 6 | 3,350 | 30.80% |
| CAT240816C00340000 | 2024-04-26 3:59PM EDT | 340.00 | 23.45 | 23.20 | 23.60 | +1.20 | +5.39% | 27 | 539 | 28.99% |
| CAT240816C00350000 | 2024-04-26 3:59PM EDT | 350.00 | 18.32 | 18.10 | 18.40 | +1.02 | +5.90% | 27 | 1,387 | 28.15% |
| CAT240816C00360000 | 2024-04-26 3:26PM EDT | 360.00 | 14.35 | 13.75 | 14.00 | +2.05 | +16.67% | 25 | 873 | 27.41% |
| CAT240816C00370000 | 2024-04-26 11:07AM EDT | 370.00 | 10.48 | 10.30 | 10.60 | +0.53 | +5.33% | 20 | 615 | 27.08% |
| CAT240816C00380000 | 2024-04-25 11:21AM EDT | 380.00 | 8.10 | 7.35 | 7.85 | +0.50 | +6.58% | 2 | 364 | 26.75% |
| CAT240816C00390000 | 2024-04-26 2:28PM EDT | 390.00 | 5.95 | 5.05 | 5.80 | +0.40 | +7.21% | 56 | 208 | 26.65% |
| CAT240816C00400000 | 2024-04-26 11:17AM EDT | 400.00 | 3.94 | 3.45 | 4.20 | -0.06 | -1.50% | 60 | 255 | 26.51% |
| CAT240816C00410000 | 2024-04-26 3:48PM EDT | 410.00 | 2.85 | 2.79 | 3.15 | +0.09 | +3.26% | 6 | 145 | 26.78% |
| CAT240816C00420000 | 2024-04-25 3:43PM EDT | 420.00 | 1.99 | 1.74 | 2.35 | 0.00 | - | 2 | 414 | 27.04% |
| CAT240816C00430000 | 2024-04-25 2:33PM EDT | 430.00 | 1.35 | 1.33 | 1.81 | 0.00 | - | 6 | 21 | 27.52% |
| CAT240816C00440000 | 2024-04-25 12:40PM EDT | 440.00 | 1.28 | 0.84 | 1.03 | 0.00 | - | 5 | 33 | 26.31% |
| CAT240816C00450000 | 2024-04-17 10:34AM EDT | 450.00 | 0.88 | 0.37 | 0.88 | -1.84 | -67.65% | 1 | 18 | 27.34% |
| CAT240816C00460000 | 2024-04-17 3:52PM EDT | 460.00 | 2.05 | 0.18 | 1.21 | 0.00 | - | 1 | 106 | 30.87% |
| CAT240816C00470000 | 2024-04-25 12:03PM EDT | 470.00 | 0.50 | 0.10 | 1.00 | 0.00 | - | 1 | 29 | 31.49% |
| CAT240816C00480000 | 2024-04-15 1:19PM EDT | 480.00 | 1.41 | 0.05 | 0.75 | 0.00 | - | 3 | 184 | 31.56% |
| CAT240816C00490000 | 2024-04-11 11:06AM EDT | 490.00 | 1.25 | 0.03 | 0.72 | 0.00 | - | 1 | 18 | 32.89% |
| CAT240816C00500000 | 2024-04-05 10:40AM EDT | 500.00 | 1.28 | 0.01 | 0.61 | 0.00 | - | 4 | 12 | 33.51% |
| CAT240816C00520000 | 2024-04-01 10:23AM EDT | 520.00 | 0.39 | 0.00 | 0.48 | 0.00 | - | 2 | 20 | 35.08% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240816P00145000 | 2024-01-24 2:44PM EDT | 145.00 | 0.16 | 0.00 | 0.35 | 0.00 | - | 2 | 20 | 63.28% |
| CAT240816P00150000 | 2024-02-14 4:48PM EDT | 150.00 | 0.11 | 0.00 | 1.08 | 0.00 | - | 2 | 20 | 70.63% |
| CAT240816P00155000 | 2024-02-14 4:47PM EDT | 155.00 | 0.15 | 0.00 | 0.80 | 0.00 | - | 2 | 16 | 65.23% |
| CAT240816P00160000 | 2024-02-23 2:43PM EDT | 160.00 | 0.09 | 0.00 | 2.20 | 0.00 | - | 2 | 14 | 73.44% |
| CAT240816P00165000 | 2024-03-18 2:47PM EDT | 165.00 | 0.10 | 0.01 | 0.53 | 0.00 | - | 2 | 22 | 57.37% |
| CAT240816P00170000 | 2024-03-12 9:52AM EDT | 170.00 | 0.13 | 0.02 | 0.35 | 0.00 | - | 2 | 19 | 52.69% |
| CAT240816P00175000 | 2024-03-15 10:28AM EDT | 175.00 | 0.13 | 0.05 | 0.37 | 0.00 | - | 2 | 25 | 51.47% |
| CAT240816P00180000 | 2024-03-28 10:46AM EDT | 180.00 | 0.10 | 0.00 | 0.58 | 0.00 | - | 2 | 20 | 51.61% |
| CAT240816P00185000 | 2024-04-25 1:11PM EDT | 185.00 | 0.10 | 0.01 | 0.30 | 0.00 | - | 2 | 52 | 49.81% |
| CAT240816P00190000 | 2024-03-28 10:47AM EDT | 190.00 | 0.12 | 0.02 | 0.75 | 0.00 | - | 2 | 11 | 54.86% |
| CAT240816P00195000 | 2024-04-22 3:52PM EDT | 195.00 | 0.20 | 0.04 | 0.52 | 0.00 | - | 142 | 68 | 49.76% |
| CAT240816P00200000 | 2024-04-24 11:03AM EDT | 200.00 | 0.21 | 0.04 | 0.78 | 0.00 | - | 1 | 129 | 50.95% |
| CAT240816P00210000 | 2024-04-23 1:00PM EDT | 210.00 | 0.19 | 0.06 | 0.70 | 0.00 | - | 29 | 103 | 46.05% |
| CAT240816P00220000 | 2024-04-23 9:44AM EDT | 220.00 | 0.44 | 0.08 | 0.28 | 0.00 | - | 2 | 64 | 36.72% |
| CAT240816P00230000 | 2024-04-23 9:44AM EDT | 230.00 | 0.57 | 0.13 | 0.36 | 0.00 | - | 2 | 66 | 34.67% |
| CAT240816P00240000 | 2024-04-25 11:42AM EDT | 240.00 | 0.60 | 0.18 | 1.38 | 0.00 | - | 5 | 106 | 39.80% |
| CAT240816P00250000 | 2024-04-25 3:49PM EDT | 250.00 | 0.80 | 0.46 | 1.10 | 0.00 | - | 2 | 173 | 34.36% |
| CAT240816P00260000 | 2024-04-25 3:09PM EDT | 260.00 | 1.29 | 0.47 | 1.32 | 0.00 | - | 11 | 117 | 32.01% |
| CAT240816P00270000 | 2024-04-26 2:47PM EDT | 270.00 | 1.40 | 1.28 | 1.50 | -0.45 | -24.32% | 1 | 160 | 29.27% |
| CAT240816P00280000 | 2024-04-25 1:29PM EDT | 280.00 | 2.70 | 1.78 | 2.25 | 0.00 | - | 34 | 196 | 28.47% |
| CAT240816P00290000 | 2024-04-25 3:09PM EDT | 290.00 | 3.81 | 2.87 | 3.30 | 0.00 | - | 9 | 3,602 | 27.68% |
| CAT240816P00300000 | 2024-04-26 10:44AM EDT | 300.00 | 4.75 | 4.50 | 4.80 | -0.70 | -12.84% | 1 | 1,436 | 27.03% |
| CAT240816P00310000 | 2024-04-26 3:40PM EDT | 310.00 | 6.55 | 6.45 | 6.75 | -1.60 | -19.63% | 2 | 1,106 | 26.29% |
| CAT240816P00320000 | 2024-04-25 1:12PM EDT | 320.00 | 9.47 | 8.95 | 9.70 | -1.38 | -12.72% | 3 | 212 | 26.18% |
| CAT240816P00330000 | 2024-04-26 3:43PM EDT | 330.00 | 12.25 | 12.15 | 12.40 | -1.75 | -12.50% | 139 | 736 | 24.65% |
| CAT240816P00340000 | 2024-04-26 2:02PM EDT | 340.00 | 15.75 | 16.00 | 16.35 | -2.65 | -14.40% | 33 | 381 | 23.85% |
| CAT240816P00350000 | 2024-04-26 3:47PM EDT | 350.00 | 21.00 | 20.75 | 21.90 | -1.75 | -7.69% | 34 | 218 | 24.04% |
| CAT240816P00360000 | 2024-04-26 1:52PM EDT | 360.00 | 26.80 | 26.30 | 26.90 | -2.50 | -8.53% | 46 | 237 | 22.34% |
| CAT240816P00370000 | 2024-04-24 3:57PM EDT | 370.00 | 23.62 | 32.70 | 34.30 | 0.00 | - | 53 | 212 | 22.79% |
| CAT240816P00380000 | 2024-04-25 3:34PM EDT | 380.00 | 43.26 | 39.70 | 42.10 | 0.00 | - | 1 | 181 | 22.86% |
| CAT240816P00390000 | 2024-04-18 11:26AM EDT | 390.00 | 38.35 | 47.90 | 49.50 | 0.00 | - | 4 | 23 | 20.86% |
| CAT240816P00400000 | 2024-04-25 3:20PM EDT | 400.00 | 59.92 | 56.65 | 59.15 | 0.00 | - | 5 | 10 | 22.71% |
| CAT240816P00410000 | 2024-04-17 11:29AM EDT | 410.00 | 57.50 | 65.15 | 68.80 | 0.00 | - | 18 | 18 | 24.24% |
| CAT240816P00420000 | 2024-02-27 10:32AM EDT | 420.00 | 93.07 | 56.35 | 58.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.