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
63,058.75 -1,226.07 (-1.91%) 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 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT250620C00160000 | 2024-04-18 1:17PM EDT | 160.00 | 200.82 | 186.00 | 190.50 | 0.00 | - | - | 76 | 51.63% |
| CAT250620C00200000 | 2024-04-25 2:25PM EDT | 200.00 | 150.00 | 150.00 | 153.90 | 0.00 | - | 10 | 11 | 48.80% |
| CAT250620C00230000 | 2024-04-11 11:00AM EDT | 230.00 | 148.87 | 124.05 | 128.35 | 0.00 | - | 1 | 3 | 44.71% |
| CAT250620C00240000 | 2024-04-09 2:18PM EDT | 240.00 | 143.61 | 116.15 | 120.50 | 0.00 | - | 2 | 2 | 43.87% |
| CAT250620C00250000 | 2024-04-22 11:52AM EDT | 250.00 | 122.90 | 108.05 | 111.00 | 0.00 | - | 1 | 5 | 41.10% |
| CAT250620C00260000 | 2024-02-02 1:40PM EDT | 260.00 | 76.70 | 95.95 | 98.00 | 0.00 | - | 2 | 2 | 34.79% |
| CAT250620C00270000 | 2024-04-25 11:57AM EDT | 270.00 | 89.52 | 92.50 | 96.70 | 0.00 | - | 1 | 8 | 40.08% |
| CAT250620C00280000 | 2024-04-19 3:06PM EDT | 280.00 | 97.10 | 85.60 | 89.35 | 0.00 | - | 4 | 149 | 39.07% |
| CAT250620C00290000 | 2024-04-25 11:52AM EDT | 290.00 | 74.96 | 78.50 | 81.50 | 0.00 | - | 4 | 17 | 37.49% |
| CAT250620C00300000 | 2024-04-25 3:35PM EDT | 300.00 | 70.00 | 71.05 | 74.35 | -1.00 | -1.41% | 1 | 48 | 36.35% |
| CAT250620C00310000 | 2024-04-25 3:36PM EDT | 310.00 | 68.05 | 64.60 | 68.40 | +2.75 | +4.21% | 2 | 32 | 35.96% |
| CAT250620C00320000 | 2024-04-23 12:30PM EDT | 320.00 | 77.62 | 59.45 | 62.60 | 0.00 | - | 1 | 56 | 35.47% |
| CAT250620C00330000 | 2024-04-26 2:14PM EDT | 330.00 | 55.90 | 53.75 | 56.45 | +2.97 | +5.61% | 1 | 35 | 34.52% |
| CAT250620C00340000 | 2024-04-26 2:57PM EDT | 340.00 | 49.91 | 48.15 | 50.05 | +2.91 | +6.19% | 25 | 351 | 33.22% |
| CAT250620C00350000 | 2024-04-25 2:00PM EDT | 350.00 | 42.20 | 43.15 | 45.05 | 0.00 | - | 1 | 63 | 32.70% |
| CAT250620C00360000 | 2024-04-25 1:16PM EDT | 360.00 | 38.01 | 38.30 | 41.35 | 0.00 | - | 8 | 48 | 32.87% |
| CAT250620C00370000 | 2024-04-26 9:30AM EDT | 370.00 | 33.10 | 33.55 | 35.55 | -16.10 | -32.72% | 2 | 238 | 31.39% |
| CAT250620C00380000 | 2024-04-17 12:40PM EDT | 380.00 | 39.93 | 30.05 | 31.95 | 0.00 | - | 2 | 80 | 31.21% |
| CAT250620C00390000 | 2024-04-25 2:29PM EDT | 390.00 | 26.20 | 26.65 | 28.15 | 0.00 | - | 2 | 43 | 30.69% |
| CAT250620C00400000 | 2024-04-25 10:38AM EDT | 400.00 | 22.80 | 23.25 | 25.05 | 0.00 | - | 1 | 34 | 30.46% |
| CAT250620C00410000 | 2024-03-22 11:11AM EDT | 410.00 | 29.98 | 27.50 | 29.60 | 0.00 | - | 1 | 3 | 35.54% |
| CAT250620C00420000 | 2024-04-25 2:26PM EDT | 420.00 | 17.83 | 17.80 | 19.05 | 0.00 | - | 5 | 387 | 29.56% |
| CAT250620C00430000 | 2024-04-12 3:22PM EDT | 430.00 | 26.30 | 15.65 | 16.45 | 0.00 | - | 8 | 11 | 29.11% |
| CAT250620C00440000 | 2024-04-25 2:56PM EDT | 440.00 | 13.40 | 13.65 | 14.95 | 0.00 | - | 25 | 34 | 29.36% |
| CAT250620C00450000 | 2024-04-15 9:30AM EDT | 450.00 | 23.50 | 11.65 | 13.15 | 0.00 | - | 4 | 45 | 29.22% |
| CAT250620C00460000 | 2024-04-25 12:17PM EDT | 460.00 | 10.20 | 9.95 | 11.65 | 0.00 | - | 34 | 25 | 29.18% |
| CAT250620C00470000 | 2024-04-12 10:24AM EDT | 470.00 | 17.20 | 8.65 | 10.15 | 0.00 | - | 1 | 5 | 28.99% |
| CAT250620C00480000 | 2024-04-03 1:52PM EDT | 480.00 | 15.95 | 7.40 | 8.30 | 0.00 | - | 25 | 60 | 28.25% |
| CAT250620C00490000 | 2024-03-21 3:04PM EDT | 490.00 | 11.40 | 10.55 | 12.30 | 0.00 | - | 3 | 3 | 33.40% |
| CAT250620C00500000 | 2024-04-11 9:58AM EDT | 500.00 | 12.00 | 5.55 | 6.25 | 0.00 | - | 5 | 5 | 28.02% |
| CAT250620C00520000 | 2024-03-26 11:22AM EDT | 520.00 | 7.15 | 2.64 | 5.30 | 0.00 | - | 144 | 100 | 28.69% |
| CAT250620C00560000 | 2024-04-25 3:39PM EDT | 560.00 | 2.30 | 2.17 | 2.64 | 0.00 | - | 4 | 7 | 27.59% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT250620P00145000 | 2024-04-02 10:48AM EDT | 145.00 | 0.68 | 0.00 | 4.35 | 0.00 | - | 1 | 411 | 55.84% |
| CAT250620P00150000 | 2024-03-14 1:46PM EDT | 150.00 | 1.05 | 0.34 | 2.72 | 0.00 | - | 4 | 13 | 48.47% |
| CAT250620P00155000 | 2024-02-02 4:19PM EDT | 155.00 | 1.79 | 0.00 | 2.59 | 0.00 | - | 2 | 0 | 46.29% |
| CAT250620P00160000 | 2024-04-05 2:24PM EDT | 160.00 | 1.24 | 0.32 | 5.00 | 0.00 | - | 13 | 11 | 52.03% |
| CAT250620P00165000 | 2024-03-07 1:08PM EDT | 165.00 | 1.61 | 0.87 | 2.36 | 0.00 | - | 2 | 10 | 42.25% |
| CAT250620P00170000 | 2024-04-25 9:32AM EDT | 170.00 | 1.65 | 0.46 | 2.50 | 0.00 | - | 2 | 18 | 41.24% |
| CAT250620P00175000 | 2024-04-08 10:33AM EDT | 175.00 | 1.65 | 0.64 | 4.60 | 0.00 | - | 1 | 14 | 45.81% |
| CAT250620P00180000 | 2024-01-29 11:28AM EDT | 180.00 | 3.70 | 1.98 | 5.00 | 0.00 | - | - | 4 | 45.16% |
| CAT250620P00185000 | 2024-03-19 2:29PM EDT | 185.00 | 2.13 | 1.18 | 3.60 | 0.00 | - | 1 | 11 | 40.12% |
| CAT250620P00190000 | 2024-04-18 11:38AM EDT | 190.00 | 2.10 | 1.50 | 3.15 | 0.00 | - | 1 | 16 | 37.46% |
| CAT250620P00195000 | 2024-04-09 10:15AM EDT | 195.00 | 2.40 | 1.59 | 3.50 | 0.00 | - | 1 | 3 | 36.98% |
| CAT250620P00200000 | 2024-04-25 10:57AM EDT | 200.00 | 3.40 | 1.85 | 5.00 | 0.00 | - | 5 | 35 | 39.01% |
| CAT250620P00210000 | 2024-04-09 10:18AM EDT | 210.00 | 3.30 | 2.29 | 4.10 | 0.00 | - | 1 | 51 | 34.28% |
| CAT250620P00220000 | 2024-04-23 12:18PM EDT | 220.00 | 3.95 | 4.05 | 5.40 | 0.00 | - | 1 | 16 | 34.14% |
| CAT250620P00230000 | 2024-04-25 11:57AM EDT | 230.00 | 6.22 | 3.50 | 5.55 | 0.00 | - | 1 | 110 | 31.71% |
| CAT250620P00240000 | 2024-04-26 1:23PM EDT | 240.00 | 6.35 | 6.15 | 6.80 | -0.78 | -10.94% | 2 | 25 | 31.02% |
| CAT250620P00250000 | 2024-04-25 3:21PM EDT | 250.00 | 8.20 | 7.45 | 8.90 | 0.00 | - | 7 | 155 | 31.17% |
| CAT250620P00260000 | 2024-04-26 3:27PM EDT | 260.00 | 9.30 | 8.65 | 9.70 | -0.15 | -1.59% | 5 | 80 | 29.40% |
| CAT250620P00270000 | 2024-04-22 12:21PM EDT | 270.00 | 11.05 | 10.75 | 11.60 | 0.00 | - | 4 | 350 | 28.74% |
| CAT250620P00280000 | 2024-04-25 1:48PM EDT | 280.00 | 14.20 | 12.75 | 13.70 | 0.00 | - | 1 | 117 | 28.02% |
| CAT250620P00290000 | 2024-04-26 3:42PM EDT | 290.00 | 15.57 | 13.70 | 17.70 | -1.23 | -7.32% | 5 | 82 | 28.72% |
| CAT250620P00300000 | 2024-04-25 3:48PM EDT | 300.00 | 19.60 | 16.65 | 20.40 | 0.00 | - | 3 | 119 | 27.93% |
| CAT250620P00310000 | 2024-04-25 2:49PM EDT | 310.00 | 22.90 | 19.50 | 21.90 | 0.00 | - | 14 | 45 | 25.99% |
| CAT250620P00320000 | 2024-04-16 2:32PM EDT | 320.00 | 24.00 | 22.70 | 26.65 | 0.00 | - | 10 | 20 | 26.30% |
| CAT250620P00330000 | 2024-04-18 1:18PM EDT | 330.00 | 28.30 | 26.35 | 29.00 | 0.00 | - | 1 | 14 | 24.58% |
| CAT250620P00340000 | 2024-04-26 3:42PM EDT | 340.00 | 32.60 | 31.65 | 33.20 | -3.50 | -9.70% | 1 | 135 | 23.92% |
| CAT250620P00350000 | 2024-04-16 3:11PM EDT | 350.00 | 34.35 | 35.20 | 37.70 | 0.00 | - | 9 | 27 | 23.19% |
| CAT250620P00360000 | 2024-04-16 2:51PM EDT | 360.00 | 39.00 | 40.85 | 42.80 | 0.00 | - | 14 | 17 | 22.56% |
| CAT250620P00370000 | 2024-04-26 9:50AM EDT | 370.00 | 47.42 | 45.85 | 48.30 | -6.43 | -11.94% | 1 | 13 | 21.90% |
| CAT250620P00380000 | 2024-04-09 10:07AM EDT | 380.00 | 42.60 | 51.85 | 56.00 | 0.00 | - | 5 | 6 | 22.48% |
| CAT250620P00450000 | 2024-04-03 9:36AM EDT | 450.00 | 89.15 | 105.45 | 109.75 | 0.00 | - | 1 | 1 | 18.63% |
© 2024 Yahoo. All rights reserved.