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
62,969.50 -1,503.08 (-2.33%) 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:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT241115C00180000 | 2024-04-18 3:26PM EDT | 180.00 | 179.50 | 164.40 | 168.60 | 0.00 | - | - | 1 | 57.85% |
| CAT241115C00210000 | 2024-03-27 2:49PM EDT | 210.00 | 155.94 | 135.70 | 139.30 | 0.00 | - | 4 | 4 | 54.48% |
| CAT241115C00240000 | 2024-04-19 11:01AM EDT | 240.00 | 125.03 | 107.90 | 111.30 | 0.00 | - | 1 | 2 | 46.90% |
| CAT241115C00270000 | 2024-04-25 9:45AM EDT | 270.00 | 77.10 | 82.30 | 84.50 | 0.00 | - | 8 | 21 | 40.58% |
| CAT241115C00280000 | 2024-04-25 2:24PM EDT | 280.00 | 72.35 | 73.25 | 76.70 | 0.00 | - | 16 | 24 | 39.75% |
| CAT241115C00290000 | 2024-04-26 12:22PM EDT | 290.00 | 67.30 | 65.60 | 68.15 | +3.85 | +6.07% | 2 | 75 | 37.57% |
| CAT241115C00300000 | 2024-04-26 9:49AM EDT | 300.00 | 60.00 | 58.15 | 59.65 | +4.40 | +7.91% | 1 | 17 | 35.25% |
| CAT241115C00310000 | 2024-04-25 10:42AM EDT | 310.00 | 47.67 | 50.40 | 52.80 | 0.00 | - | 1 | 4 | 34.58% |
| CAT241115C00320000 | 2024-04-25 2:19PM EDT | 320.00 | 43.20 | 43.65 | 46.00 | 0.00 | - | 111 | 161 | 33.53% |
| CAT241115C00330000 | 2024-04-26 1:27PM EDT | 330.00 | 39.33 | 37.35 | 39.05 | +4.21 | +11.99% | 5 | 65 | 31.93% |
| CAT241115C00340000 | 2024-04-25 3:24PM EDT | 340.00 | 31.70 | 31.70 | 34.40 | -0.10 | -0.31% | 105 | 408 | 32.22% |
| CAT241115C00350000 | 2024-04-25 3:58PM EDT | 350.00 | 25.52 | 27.50 | 28.35 | 0.00 | - | 16 | 91 | 30.65% |
| CAT241115C00360000 | 2024-04-26 10:53AM EDT | 360.00 | 22.90 | 22.05 | 23.50 | +0.70 | +3.15% | 30 | 67 | 29.79% |
| CAT241115C00370000 | 2024-04-26 1:27PM EDT | 370.00 | 19.73 | 18.10 | 19.50 | +2.48 | +14.38% | 6 | 591 | 29.29% |
| CAT241115C00380000 | 2024-04-26 3:51PM EDT | 380.00 | 15.79 | 15.10 | 16.15 | +1.09 | +7.41% | 25 | 839 | 28.96% |
| CAT241115C00390000 | 2024-04-26 12:00PM EDT | 390.00 | 12.80 | 12.10 | 13.20 | +0.14 | +1.11% | 4 | 554 | 28.60% |
| CAT241115C00400000 | 2024-04-26 10:40AM EDT | 400.00 | 10.40 | 9.80 | 10.70 | +0.85 | +8.90% | 3 | 324 | 28.28% |
| CAT241115C00410000 | 2024-04-26 11:06AM EDT | 410.00 | 8.40 | 7.75 | 8.60 | +0.50 | +6.33% | 5 | 52 | 27.99% |
| CAT241115C00420000 | 2024-04-25 3:51PM EDT | 420.00 | 6.25 | 6.15 | 6.90 | 0.00 | - | 10 | 1,003 | 27.80% |
| CAT241115C00430000 | 2024-04-25 1:25PM EDT | 430.00 | 5.10 | 5.20 | 5.55 | 0.00 | - | 1 | 78 | 27.70% |
| CAT241115C00440000 | 2024-04-26 12:24PM EDT | 440.00 | 4.30 | 4.10 | 4.40 | -5.40 | -55.67% | 4 | 300 | 27.54% |
| CAT241115C00450000 | 2024-04-25 2:41PM EDT | 450.00 | 3.15 | 3.20 | 3.45 | 0.00 | - | 1 | 27 | 27.36% |
| CAT241115C00460000 | 2024-04-26 9:48AM EDT | 460.00 | 3.00 | 2.45 | 2.80 | +0.60 | +25.00% | 1 | 363 | 27.47% |
| CAT241115C00470000 | 2024-04-23 11:19AM EDT | 470.00 | 5.40 | 1.95 | 2.41 | 0.00 | - | 1 | 16 | 27.94% |
| CAT241115C00480000 | 2024-04-23 2:19PM EDT | 480.00 | 4.35 | 1.36 | 1.96 | 0.00 | - | 7 | 169 | 28.05% |
| CAT241115C00490000 | 2024-04-23 3:29PM EDT | 490.00 | 3.38 | 1.00 | 1.29 | 0.00 | - | 1 | 54 | 27.04% |
| CAT241115C00500000 | 2024-04-19 9:56AM EDT | 500.00 | 3.05 | 0.48 | 3.00 | 0.00 | - | 2 | 4 | 33.53% |
| CAT241115C00520000 | 2024-04-25 12:03PM EDT | 520.00 | 0.80 | 0.06 | 2.64 | 0.00 | - | 1 | 3 | 35.08% |
| CAT241115C00540000 | 2024-04-11 2:45PM EDT | 540.00 | 1.79 | 0.00 | 0.95 | 0.00 | - | 1 | 8 | 31.06% |
| CAT241115C00560000 | 2024-04-17 12:05PM EDT | 560.00 | 0.80 | 0.00 | 1.93 | 0.00 | - | 3 | 6 | 37.34% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT241115P00200000 | 2024-04-12 10:15AM EDT | 200.00 | 0.75 | 0.25 | 1.90 | 0.00 | - | 10 | 11 | 44.65% |
| CAT241115P00210000 | 2024-04-16 9:39AM EDT | 210.00 | 1.05 | 0.04 | 2.18 | 0.00 | - | 1 | 5 | 42.44% |
| CAT241115P00220000 | 2024-04-12 2:04PM EDT | 220.00 | 1.18 | 0.13 | 2.44 | 0.00 | - | 1 | 3 | 40.06% |
| CAT241115P00230000 | 2024-04-25 1:54PM EDT | 230.00 | 1.67 | 0.70 | 2.55 | 0.00 | - | 4 | 21 | 37.13% |
| CAT241115P00240000 | 2024-04-25 12:56PM EDT | 240.00 | 2.34 | 1.77 | 2.02 | 0.00 | - | 11 | 14 | 32.11% |
| CAT241115P00250000 | 2024-04-25 2:43PM EDT | 250.00 | 3.05 | 2.38 | 2.75 | 0.00 | - | 5 | 37 | 31.37% |
| CAT241115P00260000 | 2024-04-25 3:46PM EDT | 260.00 | 3.85 | 3.30 | 3.65 | 0.00 | - | 3 | 47 | 30.57% |
| CAT241115P00270000 | 2024-04-25 3:24PM EDT | 270.00 | 5.00 | 4.55 | 4.80 | 0.00 | - | 5 | 34 | 29.82% |
| CAT241115P00280000 | 2024-04-26 10:01AM EDT | 280.00 | 6.00 | 5.90 | 6.20 | -0.90 | -13.04% | 5 | 79 | 29.02% |
| CAT241115P00290000 | 2024-04-26 12:39PM EDT | 290.00 | 7.55 | 7.40 | 7.95 | -1.09 | -12.62% | 18 | 295 | 28.27% |
| CAT241115P00300000 | 2024-04-26 12:58PM EDT | 300.00 | 9.70 | 9.60 | 10.10 | -1.66 | -14.61% | 3 | 105 | 27.57% |
| CAT241115P00310000 | 2024-04-25 3:54PM EDT | 310.00 | 12.50 | 12.15 | 12.60 | -1.23 | -8.96% | 3 | 105 | 26.77% |
| CAT241115P00320000 | 2024-04-26 9:47AM EDT | 320.00 | 15.65 | 15.10 | 16.10 | -1.18 | -7.01% | 2 | 186 | 26.55% |
| CAT241115P00330000 | 2024-04-26 10:38AM EDT | 330.00 | 18.45 | 18.55 | 20.05 | -2.15 | -10.44% | 3 | 99 | 26.21% |
| CAT241115P00340000 | 2024-04-26 3:51PM EDT | 340.00 | 23.03 | 22.65 | 23.45 | -2.24 | -8.86% | 46 | 98 | 24.74% |
| CAT241115P00350000 | 2024-04-25 3:22PM EDT | 350.00 | 29.11 | 27.20 | 28.80 | 0.00 | - | 2 | 21 | 24.63% |
| CAT241115P00360000 | 2024-04-25 12:50PM EDT | 360.00 | 35.30 | 32.35 | 33.35 | 0.00 | - | 2 | 56 | 23.11% |
| CAT241115P00370000 | 2024-04-25 11:07AM EDT | 370.00 | 38.71 | 37.55 | 40.30 | -3.00 | -7.19% | 1 | 82 | 23.37% |
| CAT241115P00380000 | 2024-04-25 11:42AM EDT | 380.00 | 49.68 | 44.40 | 46.70 | 0.00 | - | 1 | 33 | 22.45% |
| CAT241115P00390000 | 2024-04-26 3:19PM EDT | 390.00 | 52.25 | 51.85 | 53.70 | +14.20 | +37.32% | 1 | 126 | 21.48% |
| CAT241115P00410000 | 2024-04-25 11:42AM EDT | 410.00 | 73.68 | 67.55 | 70.20 | 0.00 | - | 2 | 7 | 20.70% |
| CAT241115P00420000 | 2024-04-05 1:07PM EDT | 420.00 | 53.15 | 76.35 | 78.70 | 0.00 | - | 1 | 1 | 19.53% |
| CAT241115P00430000 | 2024-03-18 12:33PM EDT | 430.00 | 81.13 | 75.25 | 77.60 | 0.00 | - | 1 | 1 | 0.00% |
| CAT241115P00470000 | 2024-04-03 2:58PM EDT | 470.00 | 98.19 | 125.15 | 128.65 | 0.00 | - | 1 | 0 | 26.98% |
© 2024 Yahoo. All rights reserved.