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
62,870.19 -1,236.44 (-1.93%) 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:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT250321C00175000 | 2024-04-05 11:29AM EDT | 175.00 | 206.61 | 171.10 | 174.50 | 0.00 | - | 1 | 1 | 51.20% |
| CAT250321C00200000 | 2024-04-04 10:55AM EDT | 200.00 | 183.99 | 148.15 | 151.65 | 0.00 | - | 2 | 1 | 50.97% |
| CAT250321C00250000 | 2024-04-25 3:44PM EDT | 250.00 | 103.55 | 104.05 | 108.10 | 0.00 | - | 2 | 7 | 42.91% |
| CAT250321C00270000 | 2024-04-10 11:55AM EDT | 270.00 | 115.78 | 88.60 | 91.60 | 0.00 | - | - | 2 | 39.90% |
| CAT250321C00290000 | 2024-04-17 11:13AM EDT | 290.00 | 88.85 | 72.80 | 76.00 | 0.00 | - | 1 | 3 | 37.19% |
| CAT250321C00300000 | 2024-04-25 3:57PM EDT | 300.00 | 65.00 | 65.80 | 69.60 | 0.00 | - | 2 | 11 | 36.83% |
| CAT250321C00310000 | 2024-04-25 9:57AM EDT | 310.00 | 54.73 | 59.60 | 62.80 | 0.00 | - | 1 | 2 | 35.84% |
| CAT250321C00330000 | 2024-03-28 12:25PM EDT | 330.00 | 65.05 | 46.60 | 49.30 | 0.00 | - | 1 | 3 | 33.28% |
| CAT250321C00340000 | 2024-04-26 12:52PM EDT | 340.00 | 43.65 | 40.90 | 43.45 | +3.45 | +8.58% | 1 | 28 | 32.37% |
| CAT250321C00350000 | 2024-04-26 9:30AM EDT | 350.00 | 36.15 | 36.85 | 38.45 | -21.65 | -37.46% | 1 | 42 | 31.85% |
| CAT250321C00360000 | 2024-04-26 3:07PM EDT | 360.00 | 33.55 | 32.40 | 33.70 | -13.65 | -28.92% | 3 | 40 | 31.25% |
| CAT250321C00370000 | 2024-04-25 11:32AM EDT | 370.00 | 27.20 | 28.20 | 30.15 | 0.00 | - | 7 | 122 | 31.30% |
| CAT250321C00380000 | 2024-04-23 10:16AM EDT | 380.00 | 37.55 | 24.55 | 25.80 | 0.00 | - | 10 | 27 | 30.47% |
| CAT250321C00390000 | 2024-04-25 1:09PM EDT | 390.00 | 20.75 | 21.15 | 22.35 | 0.00 | - | 24 | 47 | 30.06% |
| CAT250321C00400000 | 2024-04-25 2:29PM EDT | 400.00 | 17.50 | 18.15 | 19.25 | 0.00 | - | 22 | 25 | 29.68% |
| CAT250321C00410000 | 2024-04-25 10:16AM EDT | 410.00 | 15.58 | 15.75 | 16.50 | 0.00 | - | 1 | 14 | 29.32% |
| CAT250321C00420000 | 2024-04-25 1:04PM EDT | 420.00 | 13.00 | 13.30 | 14.10 | 0.00 | - | 150 | 206 | 29.01% |
| CAT250321C00430000 | 2024-04-26 3:09PM EDT | 430.00 | 11.76 | 11.30 | 12.70 | +0.73 | +6.62% | 3 | 18 | 29.41% |
| CAT250321C00440000 | 2024-04-25 1:10PM EDT | 440.00 | 9.60 | 9.55 | 10.25 | 0.00 | - | 11 | 21 | 28.55% |
| CAT250321C00450000 | 2024-04-25 12:19PM EDT | 450.00 | 8.10 | 8.00 | 9.90 | 0.00 | - | 34 | 106 | 29.68% |
| CAT250321C00460000 | 2024-04-05 3:04PM EDT | 460.00 | 18.35 | 6.65 | 8.30 | 0.00 | - | 111 | 106 | 29.30% |
| CAT250321C00470000 | 2024-04-05 12:43PM EDT | 470.00 | 15.90 | 5.50 | 7.20 | 0.00 | - | 4 | 6 | 29.29% |
| CAT250321C00490000 | 2024-04-25 12:14PM EDT | 490.00 | 4.10 | 3.85 | 5.35 | 0.00 | - | 26 | 56 | 29.22% |
| CAT250321C00500000 | 2024-04-25 3:01PM EDT | 500.00 | 3.38 | 3.20 | 3.85 | 0.00 | - | 1 | 11 | 27.92% |
| CAT250321C00520000 | 2024-03-20 2:10PM EDT | 520.00 | 3.77 | 4.55 | 6.05 | 0.00 | - | - | 1 | 33.56% |
| CAT250321C00540000 | 2024-04-25 9:31AM EDT | 540.00 | 1.63 | 1.36 | 2.21 | 0.00 | - | 1 | 2 | 28.37% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT250321P00170000 | 2024-04-24 3:47PM EDT | 170.00 | 0.87 | 0.38 | 1.83 | 0.00 | - | 9 | 107 | 43.71% |
| CAT250321P00175000 | 2024-04-04 2:55PM EDT | 175.00 | 1.10 | 0.42 | 2.28 | 0.00 | - | 33 | 17 | 44.06% |
| CAT250321P00180000 | 2024-04-25 12:52PM EDT | 180.00 | 1.75 | 0.00 | 2.99 | 0.00 | - | 17 | 75 | 45.04% |
| CAT250321P00190000 | 2024-04-03 10:36AM EDT | 190.00 | 1.15 | 0.96 | 3.30 | 0.00 | - | 10 | 24 | 42.78% |
| CAT250321P00200000 | 2024-04-25 1:28PM EDT | 200.00 | 1.88 | 0.96 | 3.70 | 0.00 | - | 5 | 6 | 40.78% |
| CAT250321P00210000 | 2024-04-05 10:35AM EDT | 210.00 | 2.28 | 1.16 | 4.20 | 0.00 | - | 10 | 5 | 38.97% |
| CAT250321P00220000 | 2024-04-25 10:42AM EDT | 220.00 | 3.35 | 2.45 | 4.05 | 0.00 | - | 3 | 7 | 35.64% |
| CAT250321P00230000 | 2024-04-09 12:24PM EDT | 230.00 | 3.60 | 2.69 | 3.95 | 0.00 | - | 2 | 5 | 32.56% |
| CAT250321P00240000 | 2024-04-22 2:01PM EDT | 240.00 | 4.36 | 4.15 | 4.85 | 0.00 | - | 26 | 50 | 31.60% |
| CAT250321P00250000 | 2024-04-22 2:01PM EDT | 250.00 | 5.39 | 5.30 | 6.05 | 0.00 | - | 10 | 21 | 30.87% |
| CAT250321P00260000 | 2024-04-25 11:32AM EDT | 260.00 | 6.82 | 6.00 | 7.50 | -1.06 | -13.45% | 1 | 616 | 30.20% |
| CAT250321P00270000 | 2024-04-25 1:10PM EDT | 270.00 | 9.50 | 8.20 | 9.10 | 0.00 | - | 1 | 13 | 29.40% |
| CAT250321P00280000 | 2024-04-26 3:06PM EDT | 280.00 | 10.30 | 9.65 | 11.85 | +1.23 | +13.56% | 4 | 16 | 29.62% |
| CAT250321P00290000 | 2024-04-26 3:39PM EDT | 290.00 | 12.60 | 11.95 | 14.05 | -0.85 | -6.32% | 6 | 34 | 28.80% |
| CAT250321P00300000 | 2024-04-25 1:04PM EDT | 300.00 | 14.95 | 14.75 | 16.45 | -1.85 | -11.01% | 3 | 196 | 27.88% |
| CAT250321P00310000 | 2024-04-23 10:19AM EDT | 310.00 | 15.45 | 16.50 | 18.55 | 0.00 | - | 1 | 16 | 26.41% |
| CAT250321P00320000 | 2024-04-26 1:05PM EDT | 320.00 | 21.20 | 19.85 | 21.90 | -1.46 | -6.44% | 1 | 116 | 25.76% |
| CAT250321P00330000 | 2024-04-25 1:09PM EDT | 330.00 | 26.65 | 23.70 | 26.00 | 0.00 | - | 10 | 362 | 25.36% |
| CAT250321P00340000 | 2024-04-25 3:44PM EDT | 340.00 | 30.82 | 27.35 | 29.90 | 0.00 | - | 14 | 37 | 24.45% |
| CAT250321P00350000 | 2024-04-25 1:08PM EDT | 350.00 | 35.80 | 32.65 | 34.45 | 0.00 | - | 25 | 33 | 23.69% |
| CAT250321P00360000 | 2024-04-24 12:10PM EDT | 360.00 | 33.25 | 37.55 | 40.50 | 0.00 | - | 2 | 4 | 23.71% |
| CAT250321P00380000 | 2024-04-12 12:38PM EDT | 380.00 | 42.50 | 48.70 | 52.60 | 0.00 | - | 2 | 20 | 22.64% |
| CAT250321P00390000 | 2024-04-05 10:56AM EDT | 390.00 | 42.45 | 55.60 | 59.35 | 0.00 | - | 7 | 7 | 22.09% |
| CAT250321P00400000 | 2024-04-05 3:34PM EDT | 400.00 | 46.30 | 62.25 | 66.20 | 0.00 | - | 12 | 12 | 21.19% |
© 2024 Yahoo. All rights reserved.