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
62,928.67 -1,565.59 (-2.43%) 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:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT250117C00085000 | 2024-04-18 3:32PM EDT | 85.00 | 273.00 | 257.00 | 261.50 | 0.00 | - | 2 | 1 | 80.37% |
| CAT250117C00090000 | 2024-04-18 3:46PM EDT | 90.00 | 268.00 | 252.20 | 256.50 | 0.00 | - | 2 | 1 | 78.52% |
| CAT250117C00095000 | 2024-02-06 4:31PM EDT | 95.00 | 227.37 | 243.70 | 248.00 | 0.00 | - | 1 | 2 | 0.00% |
| CAT250117C00100000 | 2024-04-19 11:23AM EDT | 100.00 | 258.33 | 242.30 | 247.00 | 0.00 | - | 1 | 3 | 75.93% |
| CAT250117C00105000 | 2024-02-13 2:15PM EDT | 105.00 | 209.13 | 235.00 | 239.00 | 0.00 | - | 2 | 18 | 65.21% |
| CAT250117C00110000 | 2024-03-18 1:46PM EDT | 110.00 | 242.18 | 246.70 | 251.00 | 0.00 | - | 1 | 45 | 129.86% |
| CAT250117C00115000 | 2023-09-05 3:42PM EDT | 115.00 | 169.63 | 147.10 | 149.65 | 0.00 | - | 1 | 16 | 0.00% |
| CAT250117C00120000 | 2024-04-04 1:04PM EDT | 120.00 | 260.68 | 223.15 | 227.00 | 0.00 | - | 1 | 4 | 68.79% |
| CAT250117C00125000 | 2024-04-04 1:04PM EDT | 125.00 | 255.65 | 218.25 | 221.85 | 0.00 | - | 1 | 18 | 66.14% |
| CAT250117C00130000 | 2024-02-06 12:27PM EDT | 130.00 | 192.20 | 210.00 | 213.95 | 0.00 | - | 1 | 15 | 53.42% |
| CAT250117C00135000 | 2024-04-25 9:31AM EDT | 135.00 | 203.54 | 208.80 | 212.50 | 0.00 | - | 2 | 5 | 65.26% |
| CAT250117C00140000 | 2024-01-16 2:19PM EDT | 140.00 | 150.60 | 183.50 | 187.55 | 0.00 | - | 1 | 0 | 0.00% |
| CAT250117C00145000 | 2024-04-17 9:51AM EDT | 145.00 | 217.80 | 199.30 | 202.80 | 0.00 | - | 2 | 14 | 62.82% |
| CAT250117C00150000 | 2024-03-08 3:28PM EDT | 150.00 | 193.70 | 229.60 | 233.45 | 0.00 | - | 1 | 88 | 145.18% |
| CAT250117C00155000 | 2024-04-18 1:17PM EDT | 155.00 | 204.12 | 189.70 | 193.30 | 0.00 | - | 76 | 18 | 60.50% |
| CAT250117C00160000 | 2023-11-17 10:35AM EDT | 160.00 | 99.45 | 129.00 | 132.30 | 0.00 | - | 3 | 45 | 0.00% |
| CAT250117C00165000 | 2024-01-18 4:58PM EDT | 165.00 | 121.00 | 159.50 | 163.05 | 0.00 | - | 1 | 14 | 0.00% |
| CAT250117C00170000 | 2024-02-13 10:31AM EDT | 170.00 | 150.77 | 173.60 | 177.35 | 0.00 | - | 1 | 29 | 57.48% |
| CAT250117C00175000 | 2024-04-15 9:45AM EDT | 175.00 | 200.80 | 170.65 | 174.25 | 0.00 | - | 1 | 46 | 55.80% |
| CAT250117C00180000 | 2024-02-01 11:53AM EDT | 180.00 | 129.77 | 160.15 | 163.60 | 0.00 | - | 2 | 179 | 32.06% |
| CAT250117C00185000 | 2024-04-25 3:44PM EDT | 185.00 | 160.67 | 161.20 | 164.80 | 0.00 | - | 2 | 127 | 53.58% |
| CAT250117C00190000 | 2024-04-19 2:36PM EDT | 190.00 | 169.00 | 156.50 | 159.85 | 0.00 | - | 3 | 122 | 52.16% |
| CAT250117C00195000 | 2024-04-16 11:01AM EDT | 195.00 | 168.42 | 151.80 | 155.40 | 0.00 | - | 3 | 142 | 51.42% |
| CAT250117C00200000 | 2024-04-19 11:04AM EDT | 200.00 | 162.94 | 147.50 | 151.00 | 0.00 | - | 1 | 217 | 51.19% |
| CAT250117C00210000 | 2024-04-12 1:41PM EDT | 210.00 | 159.87 | 137.90 | 141.35 | 0.00 | - | 1 | 554 | 52.06% |
| CAT250117C00220000 | 2024-04-12 11:07AM EDT | 220.00 | 152.66 | 129.40 | 132.00 | 0.00 | - | 5 | 320 | 49.51% |
| CAT250117C00230000 | 2024-04-25 3:21PM EDT | 230.00 | 119.15 | 119.90 | 122.60 | 0.00 | - | 1 | 130 | 46.84% |
| CAT250117C00240000 | 2024-04-16 10:27AM EDT | 240.00 | 128.17 | 111.05 | 113.75 | 0.00 | - | 9 | 286 | 45.07% |
| CAT250117C00250000 | 2024-04-25 2:28PM EDT | 250.00 | 99.60 | 102.25 | 105.25 | -0.90 | -0.90% | 1 | 1,184 | 43.67% |
| CAT250117C00260000 | 2024-04-25 11:57AM EDT | 260.00 | 89.68 | 93.90 | 96.45 | 0.00 | - | 2 | 625 | 41.65% |
| CAT250117C00270000 | 2024-04-25 11:32AM EDT | 270.00 | 85.99 | 85.55 | 88.80 | +2.96 | +3.56% | 3 | 952 | 40.96% |
| CAT250117C00280000 | 2024-04-26 9:49AM EDT | 280.00 | 79.55 | 77.80 | 80.60 | +6.24 | +8.51% | 8 | 1,849 | 39.33% |
| CAT250117C00290000 | 2024-04-26 9:49AM EDT | 290.00 | 71.95 | 69.35 | 72.60 | +3.20 | +4.65% | 7 | 921 | 37.72% |
| CAT250117C00300000 | 2024-04-26 3:28PM EDT | 300.00 | 64.55 | 62.85 | 64.85 | +3.44 | +5.63% | 3 | 1,478 | 36.17% |
| CAT250117C00310000 | 2024-04-25 9:57AM EDT | 310.00 | 49.99 | 55.55 | 58.25 | 0.00 | - | 1 | 1,124 | 35.50% |
| CAT250117C00320000 | 2024-04-25 9:42AM EDT | 320.00 | 45.57 | 48.95 | 51.10 | 0.00 | - | 2 | 860 | 34.01% |
| CAT250117C00330000 | 2024-04-25 3:59PM EDT | 330.00 | 41.30 | 42.80 | 45.50 | 0.00 | - | 10 | 591 | 33.63% |
| CAT250117C00340000 | 2024-04-26 2:14PM EDT | 340.00 | 39.40 | 37.75 | 39.20 | +3.55 | +9.90% | 5 | 669 | 32.31% |
| CAT250117C00350000 | 2024-04-26 2:15PM EDT | 350.00 | 33.27 | 32.60 | 33.75 | +2.08 | +6.67% | 25 | 1,600 | 31.39% |
| CAT250117C00360000 | 2024-04-26 1:57PM EDT | 360.00 | 29.15 | 28.00 | 28.75 | +2.36 | +8.81% | 12 | 453 | 30.52% |
| CAT250117C00370000 | 2024-04-26 3:22PM EDT | 370.00 | 24.40 | 23.85 | 24.75 | +2.40 | +10.91% | 23 | 457 | 30.16% |
| CAT250117C00380000 | 2024-04-26 3:22PM EDT | 380.00 | 20.65 | 19.25 | 20.80 | +1.30 | +6.72% | 12 | 312 | 29.48% |
| CAT250117C00390000 | 2024-04-26 3:20PM EDT | 390.00 | 17.40 | 16.30 | 17.55 | +0.90 | +5.45% | 11 | 934 | 29.08% |
| CAT250117C00400000 | 2024-04-26 2:45PM EDT | 400.00 | 14.95 | 13.40 | 14.65 | +1.35 | +9.93% | 18 | 723 | 28.65% |
| CAT250117C00410000 | 2024-04-25 12:28PM EDT | 410.00 | 11.40 | 11.20 | 12.10 | 0.00 | - | 20 | 258 | 28.22% |
| CAT250117C00420000 | 2024-04-26 3:29PM EDT | 420.00 | 10.05 | 9.60 | 10.05 | +0.35 | +3.61% | 2 | 254 | 27.97% |
| CAT250117C00430000 | 2024-04-25 1:13PM EDT | 430.00 | 8.40 | 7.10 | 8.30 | +0.50 | +6.33% | 5 | 401 | 27.74% |
| CAT250117C00440000 | 2024-04-25 11:02AM EDT | 440.00 | 6.50 | 5.95 | 6.85 | 0.00 | - | 1 | 148 | 27.57% |
| CAT250117C00450000 | 2024-04-26 11:23AM EDT | 450.00 | 5.20 | 5.30 | 5.60 | -0.63 | -10.81% | 5 | 192 | 27.37% |
| CAT250117C00460000 | 2024-04-25 10:19AM EDT | 460.00 | 4.40 | 4.30 | 4.70 | 0.00 | - | 1 | 56 | 27.43% |
| CAT250117C00470000 | 2024-04-25 11:19AM EDT | 470.00 | 3.65 | 3.50 | 3.75 | 0.00 | - | 10 | 24 | 27.14% |
| CAT250117C00480000 | 2024-04-23 3:57PM EDT | 480.00 | 2.91 | 2.79 | 3.35 | -3.62 | -55.44% | 1 | 28 | 27.64% |
| CAT250117C00490000 | 2024-04-25 12:40PM EDT | 490.00 | 2.35 | 2.30 | 2.52 | -0.18 | -7.11% | 1 | 188 | 27.04% |
| CAT250117C00500000 | 2024-04-25 10:02AM EDT | 500.00 | 1.64 | 1.81 | 2.20 | 0.00 | - | 5 | 81 | 27.37% |
| CAT250117C00520000 | 2024-04-22 11:24AM EDT | 520.00 | 2.82 | 1.17 | 1.51 | 0.00 | - | 3 | 49 | 27.44% |
| CAT250117C00540000 | 2024-04-25 12:04PM EDT | 540.00 | 0.90 | 0.75 | 1.54 | 0.00 | - | 12 | 66 | 29.47% |
| CAT250117C00560000 | 2024-04-25 10:02AM EDT | 560.00 | 1.11 | 0.24 | 1.09 | +0.08 | +7.77% | 1 | 24 | 29.51% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT250117P00085000 | 2024-04-25 10:56AM EDT | 85.00 | 0.21 | 0.02 | 0.40 | 0.00 | - | 2 | 1,319 | 66.41% |
| CAT250117P00090000 | 2024-04-23 9:47AM EDT | 90.00 | 0.15 | 0.05 | 1.00 | 0.00 | - | 3 | 119 | 71.73% |
| CAT250117P00095000 | 2024-02-28 1:00PM EDT | 95.00 | 0.09 | 0.05 | 0.15 | 0.00 | - | 2 | 54 | 56.45% |
| CAT250117P00100000 | 2024-04-15 11:41AM EDT | 100.00 | 0.15 | 0.00 | 1.04 | 0.00 | - | 10 | 74 | 66.21% |
| CAT250117P00105000 | 2024-04-26 11:32AM EDT | 105.00 | 0.10 | 0.08 | 0.54 | -0.10 | -50.00% | 8 | 320 | 59.42% |
| CAT250117P00110000 | 2024-04-18 10:13AM EDT | 110.00 | 0.19 | 0.09 | 1.36 | 0.00 | - | 2 | 129 | 64.38% |
| CAT250117P00115000 | 2024-03-15 10:24AM EDT | 115.00 | 0.23 | 0.12 | 0.53 | 0.00 | - | 2 | 29 | 55.42% |
| CAT250117P00120000 | 2024-04-04 11:51AM EDT | 120.00 | 0.18 | 0.00 | 0.50 | 0.00 | - | 40 | 119 | 51.66% |
| CAT250117P00125000 | 2024-03-27 9:45AM EDT | 125.00 | 0.33 | 0.01 | 0.55 | 0.00 | - | 12 | 136 | 50.44% |
| CAT250117P00130000 | 2024-02-26 3:55PM EDT | 130.00 | 0.42 | 0.13 | 0.00 | 0.00 | - | 2 | 17 | 25.00% |
| CAT250117P00135000 | 2024-02-15 1:57PM EDT | 135.00 | 0.44 | 0.16 | 1.63 | 0.00 | - | 2 | 53 | 55.29% |
| CAT250117P00140000 | 2024-04-01 9:50AM EDT | 140.00 | 0.44 | 0.16 | 0.76 | 0.00 | - | 10 | 307 | 51.94% |
| CAT250117P00145000 | 2024-04-16 1:33PM EDT | 145.00 | 0.64 | 0.18 | 0.83 | 0.00 | - | 1 | 500 | 50.78% |
| CAT250117P00150000 | 2024-04-16 9:30AM EDT | 150.00 | 0.51 | 0.20 | 0.75 | 0.00 | - | 1 | 182 | 48.17% |
| CAT250117P00155000 | 2024-02-22 4:41PM EDT | 155.00 | 0.85 | 0.28 | 1.73 | 0.00 | - | 1 | 132 | 53.65% |
| CAT250117P00160000 | 2024-04-22 2:14PM EDT | 160.00 | 0.65 | 0.24 | 1.06 | 0.00 | - | 2 | 594 | 47.35% |
| CAT250117P00165000 | 2024-02-06 11:48AM EDT | 165.00 | 1.15 | 0.39 | 1.45 | 0.00 | - | 1 | 30 | 48.25% |
| CAT250117P00170000 | 2024-04-25 10:01AM EDT | 170.00 | 0.55 | 0.28 | 0.90 | 0.00 | - | 100 | 511 | 42.77% |
| CAT250117P00175000 | 2024-04-23 12:54PM EDT | 175.00 | 0.70 | 0.32 | 1.86 | 0.00 | - | 50 | 563 | 47.00% |
| CAT250117P00180000 | 2024-04-23 3:53PM EDT | 180.00 | 0.91 | 0.65 | 1.35 | 0.00 | - | 4 | 627 | 42.58% |
| CAT250117P00185000 | 2024-04-15 9:55AM EDT | 185.00 | 1.09 | 0.85 | 1.45 | 0.00 | - | 13 | 125 | 41.54% |
| CAT250117P00190000 | 2024-04-22 1:24PM EDT | 190.00 | 1.10 | 0.85 | 1.90 | 0.00 | - | 3 | 563 | 42.16% |
| CAT250117P00195000 | 2024-04-25 11:32AM EDT | 195.00 | 1.28 | 0.75 | 1.61 | 0.00 | - | 1 | 445 | 39.24% |
| CAT250117P00200000 | 2024-04-26 3:59PM EDT | 200.00 | 1.19 | 1.00 | 2.00 | +0.04 | +3.48% | 5 | 1,486 | 39.43% |
| CAT250117P00210000 | 2024-04-25 9:53AM EDT | 210.00 | 1.84 | 0.69 | 2.28 | 0.00 | - | 3 | 992 | 37.44% |
| CAT250117P00220000 | 2024-04-25 10:26AM EDT | 220.00 | 2.22 | 1.59 | 2.54 | 0.00 | - | 12 | 877 | 35.32% |
| CAT250117P00230000 | 2024-04-26 2:38PM EDT | 230.00 | 2.50 | 2.15 | 2.61 | 0.00 | - | 4 | 1,053 | 32.62% |
| CAT250117P00240000 | 2024-04-25 9:54AM EDT | 240.00 | 4.00 | 2.92 | 3.25 | 0.00 | - | 53 | 1,258 | 31.48% |
| CAT250117P00250000 | 2024-04-26 1:39PM EDT | 250.00 | 3.80 | 3.75 | 4.10 | -0.60 | -13.64% | 6 | 1,014 | 30.52% |
| CAT250117P00260000 | 2024-04-26 10:12AM EDT | 260.00 | 5.11 | 4.80 | 5.50 | +0.58 | +12.80% | 3 | 1,515 | 30.24% |
| CAT250117P00270000 | 2024-04-26 10:31AM EDT | 270.00 | 6.25 | 6.05 | 6.50 | -1.15 | -15.54% | 6 | 1,298 | 28.85% |
| CAT250117P00280000 | 2024-04-26 11:15AM EDT | 280.00 | 7.95 | 7.70 | 8.10 | -0.84 | -9.56% | 1 | 1,205 | 28.06% |
| CAT250117P00290000 | 2024-04-26 12:58PM EDT | 290.00 | 9.72 | 9.50 | 10.10 | -1.08 | -10.00% | 3 | 1,135 | 27.39% |
| CAT250117P00300000 | 2024-04-26 2:54PM EDT | 300.00 | 11.95 | 11.40 | 12.45 | -0.75 | -5.91% | 36 | 528 | 26.71% |
| CAT250117P00310000 | 2024-04-26 3:42PM EDT | 310.00 | 14.80 | 14.50 | 15.20 | -0.98 | -6.21% | 2 | 178 | 26.04% |
| CAT250117P00320000 | 2024-04-26 3:46PM EDT | 320.00 | 18.22 | 17.30 | 18.30 | -0.88 | -4.61% | 2 | 745 | 25.28% |
| CAT250117P00330000 | 2024-04-26 10:48AM EDT | 330.00 | 21.70 | 21.25 | 22.00 | -1.60 | -6.87% | 7 | 1,702 | 24.64% |
| CAT250117P00340000 | 2024-04-26 10:51AM EDT | 340.00 | 25.29 | 25.40 | 26.15 | -2.24 | -8.14% | 30 | 285 | 23.95% |
| CAT250117P00350000 | 2024-04-26 3:42PM EDT | 350.00 | 30.47 | 29.95 | 31.95 | -1.90 | -5.87% | 4 | 291 | 24.21% |
| CAT250117P00360000 | 2024-04-26 12:58PM EDT | 360.00 | 35.21 | 34.70 | 36.55 | +6.51 | +22.68% | 2 | 138 | 22.97% |
| CAT250117P00370000 | 2024-04-26 3:43PM EDT | 370.00 | 41.45 | 40.65 | 42.60 | -4.55 | -9.89% | 10 | 128 | 22.49% |
| CAT250117P00380000 | 2024-04-25 9:43AM EDT | 380.00 | 52.45 | 47.05 | 49.30 | 0.00 | - | 3 | 48 | 22.11% |
| CAT250117P00390000 | 2024-04-24 2:41PM EDT | 390.00 | 45.05 | 54.00 | 56.75 | 0.00 | - | 45 | 87 | 21.98% |
| CAT250117P00400000 | 2024-04-25 9:32AM EDT | 400.00 | 68.00 | 61.05 | 63.85 | 0.00 | - | 1 | 38 | 20.98% |
| CAT250117P00410000 | 2024-04-25 9:54AM EDT | 410.00 | 79.45 | 68.75 | 71.10 | 0.00 | - | 7 | 66 | 19.40% |
| CAT250117P00420000 | 2024-04-25 9:54AM EDT | 420.00 | 88.45 | 76.75 | 79.60 | 0.00 | - | 7 | 98 | 18.74% |
| CAT250117P00430000 | 2024-04-25 9:42AM EDT | 430.00 | 92.75 | 85.40 | 88.45 | 0.00 | - | 1 | 6 | 17.97% |
| CAT250117P00450000 | 2024-03-21 12:06PM EDT | 450.00 | 90.45 | 95.45 | 98.95 | 0.00 | - | - | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.