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
63,074.62 -1,268.80 (-1.97%) 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:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240920C00140000 | 2024-02-08 12:59PM EDT | 140.00 | 184.01 | 198.95 | 202.45 | 0.00 | - | - | 6 | 0.00% |
| CAT240920C00180000 | 2024-04-18 3:26PM EDT | 180.00 | 178.70 | 163.60 | 167.55 | 0.00 | - | 1 | 2 | 62.96% |
| CAT240920C00190000 | 2024-04-16 2:45PM EDT | 190.00 | 171.15 | 153.80 | 158.00 | 0.00 | - | 5 | 30 | 60.16% |
| CAT240920C00195000 | 2023-11-02 9:59AM EDT | 195.00 | 54.50 | 69.70 | 71.75 | 0.00 | - | - | 1 | 0.00% |
| CAT240920C00200000 | 2024-04-10 3:09PM EDT | 200.00 | 171.74 | 144.05 | 147.85 | 0.00 | - | 3 | 4 | 55.96% |
| CAT240920C00210000 | 2024-04-17 12:42PM EDT | 210.00 | 147.04 | 134.45 | 137.90 | 0.00 | - | 2 | 19 | 52.70% |
| CAT240920C00220000 | 2024-04-17 12:30PM EDT | 220.00 | 137.66 | 124.75 | 128.55 | 0.00 | - | 8 | 36 | 50.44% |
| CAT240920C00230000 | 2024-04-16 3:25PM EDT | 230.00 | 134.99 | 115.30 | 118.95 | 0.00 | - | 2 | 48 | 53.63% |
| CAT240920C00240000 | 2024-04-16 3:46PM EDT | 240.00 | 124.82 | 105.80 | 109.20 | 0.00 | - | 1 | 69 | 49.89% |
| CAT240920C00250000 | 2024-04-16 3:33PM EDT | 250.00 | 115.93 | 96.85 | 99.60 | 0.00 | - | 3 | 169 | 46.57% |
| CAT240920C00260000 | 2024-04-22 10:12AM EDT | 260.00 | 103.90 | 87.35 | 90.60 | 0.00 | - | 1 | 70 | 44.55% |
| CAT240920C00270000 | 2024-04-16 2:09PM EDT | 270.00 | 98.04 | 78.80 | 81.45 | 0.00 | - | 8 | 245 | 41.97% |
| CAT240920C00280000 | 2024-04-18 10:46AM EDT | 280.00 | 87.60 | 69.60 | 73.05 | 0.00 | - | 2 | 508 | 40.54% |
| CAT240920C00290000 | 2024-04-25 3:35PM EDT | 290.00 | 60.15 | 61.15 | 63.70 | 0.00 | - | 14 | 638 | 37.18% |
| CAT240920C00300000 | 2024-04-25 3:58PM EDT | 300.00 | 50.66 | 53.05 | 55.60 | 0.00 | - | 5 | 754 | 35.57% |
| CAT240920C00310000 | 2024-04-25 9:52AM EDT | 310.00 | 40.47 | 45.40 | 47.10 | 0.00 | - | 1 | 368 | 32.98% |
| CAT240920C00320000 | 2024-04-25 10:38AM EDT | 320.00 | 36.85 | 38.30 | 40.75 | 0.00 | - | 2 | 166 | 32.80% |
| CAT240920C00330000 | 2024-04-25 12:33PM EDT | 330.00 | 34.32 | 32.55 | 33.95 | +2.32 | +7.25% | 11 | 3,392 | 31.40% |
| CAT240920C00340000 | 2024-04-26 3:17PM EDT | 340.00 | 27.30 | 25.85 | 27.35 | +1.20 | +4.60% | 31 | 201 | 29.66% |
| CAT240920C00350000 | 2024-04-26 3:08PM EDT | 350.00 | 22.45 | 21.65 | 21.90 | +2.68 | +13.56% | 27 | 200 | 28.60% |
| CAT240920C00360000 | 2024-04-26 10:40AM EDT | 360.00 | 17.86 | 17.15 | 17.45 | +1.36 | +8.24% | 75 | 745 | 27.98% |
| CAT240920C00370000 | 2024-04-26 2:55PM EDT | 370.00 | 14.11 | 13.20 | 13.75 | +0.96 | +7.30% | 67 | 458 | 27.53% |
| CAT240920C00380000 | 2024-04-26 3:42PM EDT | 380.00 | 10.50 | 10.30 | 10.65 | +0.35 | +3.45% | 7 | 418 | 27.10% |
| CAT240920C00390000 | 2024-04-25 2:32PM EDT | 390.00 | 8.30 | 7.25 | 8.25 | +0.70 | +9.21% | 2 | 178 | 26.91% |
| CAT240920C00400000 | 2024-04-25 3:21PM EDT | 400.00 | 5.90 | 5.45 | 6.25 | 0.00 | - | 9 | 316 | 26.64% |
| CAT240920C00410000 | 2024-04-24 3:50PM EDT | 410.00 | 10.95 | 3.95 | 4.65 | 0.00 | - | 3 | 249 | 26.36% |
| CAT240920C00420000 | 2024-04-26 11:42AM EDT | 420.00 | 3.42 | 3.30 | 3.45 | +0.07 | +2.09% | 5 | 258 | 26.19% |
| CAT240920C00430000 | 2024-04-26 10:21AM EDT | 430.00 | 2.67 | 2.20 | 2.85 | 0.00 | - | 5 | 586 | 26.85% |
| CAT240920C00440000 | 2024-04-23 10:48AM EDT | 440.00 | 5.80 | 1.53 | 2.29 | 0.00 | - | 1 | 44 | 27.27% |
| CAT240920C00450000 | 2024-04-26 3:01PM EDT | 450.00 | 1.34 | 1.13 | 1.50 | -0.31 | -18.79% | 1 | 341 | 26.48% |
| CAT240920C00460000 | 2024-04-16 9:33AM EDT | 460.00 | 0.89 | 0.76 | 1.27 | -3.06 | -77.47% | 1 | 21 | 27.20% |
| CAT240920C00470000 | 2024-04-15 9:48AM EDT | 470.00 | 4.00 | 0.37 | 0.81 | 0.00 | - | 2 | 1,305 | 26.49% |
| CAT240920C00480000 | 2024-04-25 12:03PM EDT | 480.00 | 0.60 | 0.20 | 1.33 | 0.00 | - | 1 | 311 | 30.50% |
| CAT240920C00490000 | 2024-04-15 2:23PM EDT | 490.00 | 1.91 | 0.13 | 0.75 | 0.00 | - | 4 | 7 | 28.91% |
| CAT240920C00500000 | 2024-04-25 9:31AM EDT | 500.00 | 0.41 | 0.10 | 0.75 | 0.00 | - | 5 | 507 | 30.23% |
| CAT240920C00520000 | 2024-04-15 2:59PM EDT | 520.00 | 0.90 | 0.03 | 0.71 | 0.00 | - | 1 | 10 | 32.47% |
| CAT240920C00540000 | 2024-04-26 9:30AM EDT | 540.00 | 0.10 | 0.01 | 0.17 | -0.24 | -70.59% | 13 | 5,505 | 28.81% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240920P00120000 | 2024-03-01 1:48PM EDT | 120.00 | 0.08 | 0.00 | 0.30 | 0.00 | - | 2 | 39 | 65.43% |
| CAT240920P00125000 | 2024-04-24 3:08PM EDT | 125.00 | 0.01 | 0.00 | 1.37 | 0.00 | - | 11 | 30 | 76.78% |
| CAT240920P00130000 | 2024-02-05 1:19PM EDT | 130.00 | 0.09 | 0.00 | 0.33 | 0.00 | - | 20 | 32 | 61.33% |
| CAT240920P00135000 | 2024-01-29 11:45AM EDT | 135.00 | 0.16 | 0.00 | 0.82 | 0.00 | - | 2 | 22 | 66.26% |
| CAT240920P00140000 | 2024-01-24 3:26PM EDT | 140.00 | 0.25 | 0.00 | 0.38 | 0.00 | - | 4 | 36 | 57.91% |
| CAT240920P00145000 | 2024-02-26 2:52PM EDT | 145.00 | 0.13 | 0.01 | 0.33 | 0.00 | - | 2 | 80 | 55.03% |
| CAT240920P00150000 | 2024-04-05 11:58AM EDT | 150.00 | 0.36 | 0.00 | 0.57 | 0.00 | - | 1 | 44 | 56.49% |
| CAT240920P00155000 | 2024-02-27 12:39PM EDT | 155.00 | 0.17 | 0.00 | 0.34 | 0.00 | - | 2 | 33 | 51.07% |
| CAT240920P00160000 | 2024-02-27 12:41PM EDT | 160.00 | 0.19 | 0.00 | 0.35 | 0.00 | - | 2 | 39 | 53.86% |
| CAT240920P00165000 | 2024-04-25 9:44AM EDT | 165.00 | 0.21 | 0.01 | 0.43 | 0.00 | - | 1 | 46 | 53.35% |
| CAT240920P00170000 | 2024-02-27 12:42PM EDT | 170.00 | 0.27 | 0.10 | 0.39 | 0.00 | - | 2 | 57 | 50.66% |
| CAT240920P00175000 | 2024-02-27 12:45PM EDT | 175.00 | 0.32 | 0.01 | 0.42 | 0.00 | - | 2 | 86 | 49.27% |
| CAT240920P00180000 | 2024-04-05 11:13AM EDT | 180.00 | 0.28 | 0.01 | 0.32 | 0.00 | - | 60 | 168 | 45.65% |
| CAT240920P00185000 | 2024-04-24 2:17PM EDT | 185.00 | 0.25 | 0.01 | 0.64 | 0.00 | - | 4 | 64 | 48.54% |
| CAT240920P00190000 | 2024-04-25 3:20PM EDT | 190.00 | 0.35 | 0.07 | 0.70 | 0.00 | - | 1 | 49 | 47.34% |
| CAT240920P00195000 | 2024-04-24 1:40PM EDT | 195.00 | 0.25 | 0.01 | 0.75 | 0.00 | - | 11 | 46 | 46.01% |
| CAT240920P00200000 | 2024-04-11 10:34AM EDT | 200.00 | 0.44 | 0.09 | 0.39 | 0.00 | - | 5 | 186 | 39.94% |
| CAT240920P00210000 | 2024-04-01 10:01AM EDT | 210.00 | 0.46 | 0.10 | 0.95 | 0.00 | - | 3 | 1,782 | 42.36% |
| CAT240920P00220000 | 2024-04-24 11:05AM EDT | 220.00 | 0.61 | 0.18 | 0.60 | 0.00 | - | 1 | 252 | 35.93% |
| CAT240920P00230000 | 2024-04-25 9:33AM EDT | 230.00 | 0.72 | 0.50 | 1.61 | 0.00 | - | 11 | 201 | 39.39% |
| CAT240920P00240000 | 2024-04-26 12:26PM EDT | 240.00 | 0.64 | 0.65 | 1.24 | -0.56 | -46.67% | 1 | 322 | 33.99% |
| CAT240920P00250000 | 2024-04-26 2:16PM EDT | 250.00 | 1.55 | 0.92 | 1.54 | +0.18 | +13.14% | 21 | 966 | 32.17% |
| CAT240920P00260000 | 2024-04-22 10:52AM EDT | 260.00 | 2.00 | 1.56 | 1.67 | 0.00 | - | 2 | 349 | 29.43% |
| CAT240920P00270000 | 2024-04-25 2:36PM EDT | 270.00 | 2.80 | 2.11 | 2.39 | 0.00 | - | 1 | 252 | 28.63% |
| CAT240920P00280000 | 2024-04-25 2:45PM EDT | 280.00 | 4.00 | 3.15 | 3.35 | 0.00 | - | 18 | 784 | 27.82% |
| CAT240920P00290000 | 2024-04-25 1:50PM EDT | 290.00 | 5.30 | 4.50 | 4.75 | 0.00 | - | 35 | 4,016 | 27.28% |
| CAT240920P00300000 | 2024-04-26 2:40PM EDT | 300.00 | 6.10 | 6.10 | 6.40 | -1.37 | -18.34% | 9 | 497 | 26.44% |
| CAT240920P00310000 | 2024-04-26 3:08PM EDT | 310.00 | 8.30 | 8.00 | 9.05 | -1.65 | -16.58% | 6 | 208 | 26.41% |
| CAT240920P00320000 | 2024-04-25 3:06PM EDT | 320.00 | 11.20 | 10.85 | 11.75 | -1.05 | -8.57% | 10 | 944 | 25.58% |
| CAT240920P00330000 | 2024-04-26 3:36PM EDT | 330.00 | 14.25 | 13.70 | 15.20 | -4.35 | -23.39% | 45 | 414 | 24.93% |
| CAT240920P00340000 | 2024-04-26 3:46PM EDT | 340.00 | 18.54 | 18.10 | 18.55 | -1.34 | -6.74% | 70 | 315 | 23.37% |
| CAT240920P00350000 | 2024-04-26 1:31PM EDT | 350.00 | 22.70 | 22.85 | 23.40 | -2.00 | -8.10% | 19 | 586 | 22.72% |
| CAT240920P00360000 | 2024-04-26 2:02PM EDT | 360.00 | 28.20 | 28.15 | 28.95 | -3.45 | -10.90% | 6 | 795 | 21.96% |
| CAT240920P00370000 | 2024-04-26 12:58PM EDT | 370.00 | 34.38 | 34.05 | 36.20 | -3.12 | -8.32% | 2 | 164 | 22.36% |
| CAT240920P00380000 | 2024-04-18 11:07AM EDT | 380.00 | 34.75 | 40.90 | 43.05 | 0.00 | - | 1 | 123 | 21.36% |
| CAT240920P00390000 | 2024-04-24 9:30AM EDT | 390.00 | 38.49 | 49.15 | 51.00 | 0.00 | - | 2 | 7 | 20.96% |
| CAT240920P00400000 | 2024-04-23 12:52PM EDT | 400.00 | 44.65 | 57.40 | 59.65 | 0.00 | - | 1 | 18 | 20.90% |
| CAT240920P00410000 | 2024-04-03 9:36AM EDT | 410.00 | 49.75 | 65.70 | 68.25 | 0.00 | - | 1 | 1 | 19.69% |
| CAT240920P00420000 | 2024-03-25 12:22PM EDT | 420.00 | 66.83 | 58.05 | 61.60 | 0.00 | - | 2 | 4 | 0.00% |
| CAT240920P00470000 | 2024-03-22 12:44PM EDT | 470.00 | 109.95 | 113.00 | 117.50 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.