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
62,911.59 -1,575.66 (-2.44%) 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:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT260116C00120000 | 2024-02-07 4:06PM EDT | 120.00 | 207.75 | 219.00 | 223.50 | 0.00 | - | 1 | 2 | 30.23% |
| CAT260116C00125000 | 2024-04-02 11:19AM EDT | 125.00 | 239.26 | 219.50 | 224.00 | 0.00 | - | 1 | 3 | 55.88% |
| CAT260116C00130000 | 2023-11-22 10:51AM EDT | 130.00 | 120.20 | 162.50 | 166.50 | 0.00 | - | 1 | 0 | 0.00% |
| CAT260116C00135000 | 2024-04-02 11:19AM EDT | 135.00 | 230.25 | 210.50 | 215.00 | 0.00 | - | - | 1 | 54.37% |
| CAT260116C00140000 | 2024-04-26 3:40PM EDT | 140.00 | 208.04 | 206.00 | 210.50 | +80.94 | +63.68% | 1 | 10 | 53.56% |
| CAT260116C00145000 | 2024-04-18 9:58AM EDT | 145.00 | 218.75 | 201.50 | 206.00 | 0.00 | - | 2 | 8 | 52.74% |
| CAT260116C00150000 | 2024-04-23 9:52AM EDT | 150.00 | 216.33 | 197.00 | 202.00 | 0.00 | - | 1 | 60 | 52.82% |
| CAT260116C00155000 | 2024-04-23 9:52AM EDT | 155.00 | 212.02 | 193.00 | 197.50 | 0.00 | - | 1 | 9 | 51.92% |
| CAT260116C00160000 | 2024-03-13 1:05PM EDT | 160.00 | 188.59 | 209.50 | 214.50 | 0.00 | - | 1 | 24 | 76.94% |
| CAT260116C00165000 | 2024-04-23 9:49AM EDT | 165.00 | 203.45 | 184.00 | 189.00 | 0.00 | - | 1 | 4 | 50.87% |
| CAT260116C00170000 | 2024-04-23 9:49AM EDT | 170.00 | 199.20 | 180.00 | 184.50 | 0.00 | - | 2 | 2 | 49.92% |
| CAT260116C00175000 | 2024-04-09 9:53AM EDT | 175.00 | 206.00 | 175.50 | 180.50 | 0.00 | - | 1 | 8 | 49.68% |
| CAT260116C00180000 | 2024-04-23 9:47AM EDT | 180.00 | 190.78 | 171.00 | 176.00 | 0.00 | - | 1 | 18 | 48.70% |
| CAT260116C00185000 | 2024-04-25 9:31AM EDT | 185.00 | 161.54 | 167.00 | 171.50 | 0.00 | - | 2 | 7 | 47.72% |
| CAT260116C00190000 | 2024-03-13 12:06PM EDT | 190.00 | 162.73 | 184.00 | 188.45 | 0.00 | - | 1 | 1 | 67.96% |
| CAT260116C00195000 | 2024-04-16 11:01AM EDT | 195.00 | 175.42 | 159.00 | 163.50 | 0.00 | - | 3 | 8 | 46.97% |
| CAT260116C00200000 | 2024-03-27 11:01AM EDT | 200.00 | 172.25 | 154.25 | 158.40 | 0.00 | - | 3 | 53 | 45.28% |
| CAT260116C00210000 | 2024-04-18 3:17PM EDT | 210.00 | 161.88 | 146.55 | 151.00 | 0.00 | - | 1 | 8 | 45.02% |
| CAT260116C00220000 | 2024-04-25 1:36PM EDT | 220.00 | 138.03 | 138.50 | 143.50 | 0.00 | - | 1 | 48 | 44.44% |
| CAT260116C00230000 | 2024-04-25 1:36PM EDT | 230.00 | 130.08 | 130.50 | 134.50 | 0.00 | - | 1 | 33 | 42.33% |
| CAT260116C00240000 | 2024-04-18 3:42PM EDT | 240.00 | 138.88 | 123.55 | 127.80 | 0.00 | - | 1 | 22 | 42.22% |
| CAT260116C00250000 | 2024-04-16 10:27AM EDT | 250.00 | 132.67 | 116.15 | 119.35 | 0.00 | - | 9 | 237 | 40.49% |
| CAT260116C00260000 | 2024-04-26 9:32AM EDT | 260.00 | 109.00 | 108.50 | 112.75 | -29.97 | -21.57% | 1 | 27 | 40.16% |
| CAT260116C00270000 | 2024-04-25 2:31PM EDT | 270.00 | 100.50 | 101.95 | 105.45 | 0.00 | - | 6 | 109 | 39.15% |
| CAT260116C00280000 | 2024-04-16 10:34AM EDT | 280.00 | 110.55 | 95.15 | 99.40 | 0.00 | - | 1 | 83 | 38.90% |
| CAT260116C00290000 | 2024-04-25 9:58AM EDT | 290.00 | 83.50 | 88.55 | 91.35 | 0.00 | - | 3 | 134 | 37.17% |
| CAT260116C00300000 | 2024-04-25 11:56AM EDT | 300.00 | 79.00 | 82.45 | 85.05 | 0.00 | - | 20 | 121 | 36.52% |
| CAT260116C00310000 | 2024-04-25 12:37PM EDT | 310.00 | 77.40 | 76.00 | 79.70 | 0.00 | - | 13 | 75 | 36.32% |
| CAT260116C00320000 | 2024-04-25 3:25PM EDT | 320.00 | 73.00 | 70.00 | 73.35 | +2.50 | +3.55% | 1 | 103 | 35.37% |
| CAT260116C00330000 | 2024-04-26 3:34PM EDT | 330.00 | 67.10 | 65.25 | 68.85 | +2.57 | +3.98% | 3 | 94 | 35.40% |
| CAT260116C00340000 | 2024-04-25 3:07PM EDT | 340.00 | 59.71 | 60.20 | 62.50 | 0.00 | - | 7 | 1,443 | 34.22% |
| CAT260116C00350000 | 2024-04-25 3:40PM EDT | 350.00 | 55.00 | 55.15 | 57.10 | 0.00 | - | 5 | 84 | 33.47% |
| CAT260116C00360000 | 2024-04-25 2:12PM EDT | 360.00 | 52.50 | 50.50 | 52.65 | +2.36 | +4.71% | 3 | 197 | 33.13% |
| CAT260116C00370000 | 2024-04-26 9:47AM EDT | 370.00 | 47.00 | 45.90 | 48.10 | +3.17 | +7.23% | 1 | 84 | 32.60% |
| CAT260116C00380000 | 2024-04-25 2:12PM EDT | 380.00 | 41.91 | 41.75 | 43.80 | 0.00 | - | 12 | 28 | 32.09% |
| CAT260116C00390000 | 2024-04-26 12:29PM EDT | 390.00 | 39.19 | 38.10 | 40.55 | -13.91 | -26.20% | 3 | 80 | 32.03% |
| CAT260116C00400000 | 2024-04-26 12:29PM EDT | 400.00 | 35.61 | 34.60 | 36.65 | +0.06 | +0.17% | 4 | 79 | 31.49% |
| CAT260116C00410000 | 2024-04-26 3:54PM EDT | 410.00 | 31.80 | 31.30 | 33.60 | +0.80 | +2.58% | 8 | 238 | 31.30% |
| CAT260116C00420000 | 2024-04-26 12:13PM EDT | 420.00 | 29.00 | 28.35 | 29.95 | +3.50 | +13.73% | 1 | 130 | 30.65% |
| CAT260116C00430000 | 2024-03-07 10:31AM EDT | 430.00 | 24.40 | 43.35 | 45.70 | 0.00 | - | 2 | 34 | 41.02% |
| CAT260116C00440000 | 2024-04-23 9:44AM EDT | 440.00 | 32.04 | 22.95 | 24.95 | 0.00 | - | 1 | 135 | 30.34% |
| CAT260116C00450000 | 2024-04-23 3:13PM EDT | 450.00 | 31.50 | 20.60 | 22.70 | 0.00 | - | 1 | 108 | 30.17% |
| CAT260116C00460000 | 2024-04-25 3:35PM EDT | 460.00 | 18.25 | 18.60 | 20.10 | 0.00 | - | 15 | 25 | 29.66% |
| CAT260116C00470000 | 2024-04-03 11:18AM EDT | 470.00 | 27.20 | 16.50 | 19.20 | 0.00 | - | 96 | 79 | 30.17% |
| CAT260116C00480000 | 2024-04-25 12:30PM EDT | 480.00 | 14.98 | 14.75 | 16.70 | 0.00 | - | 47 | 105 | 29.51% |
| CAT260116C00490000 | 2024-04-08 11:08AM EDT | 490.00 | 25.75 | 13.30 | 14.45 | 0.00 | - | 1 | 14 | 28.88% |
| CAT260116C00500000 | 2024-04-25 10:21AM EDT | 500.00 | 11.65 | 12.00 | 14.40 | 0.00 | - | 21 | 56 | 29.79% |
| CAT260116C00520000 | 2024-04-25 3:08PM EDT | 520.00 | 9.65 | 9.55 | 11.15 | 0.00 | - | 24 | 80 | 28.99% |
| CAT260116C00540000 | 2024-04-12 2:27PM EDT | 540.00 | 13.75 | 6.90 | 9.25 | 0.00 | - | 7 | 31 | 28.93% |
| CAT260116C00560000 | 2024-04-25 2:11PM EDT | 560.00 | 7.15 | 5.45 | 6.85 | +1.04 | +17.02% | 1 | 11 | 28.03% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT260116P00120000 | 2024-03-25 11:18AM EDT | 120.00 | 0.97 | 0.35 | 3.60 | 0.00 | - | 1 | 63 | 52.13% |
| CAT260116P00125000 | 2024-03-01 2:17PM EDT | 125.00 | 1.13 | 0.26 | 3.55 | 0.00 | - | 46 | 51 | 50.13% |
| CAT260116P00130000 | 2024-03-01 3:32PM EDT | 130.00 | 1.35 | 0.49 | 2.51 | 0.00 | - | 9 | 33 | 44.90% |
| CAT260116P00135000 | 2024-02-26 3:01PM EDT | 135.00 | 1.73 | 0.59 | 2.73 | 0.00 | - | 1 | 3 | 44.09% |
| CAT260116P00140000 | 2024-02-27 12:17PM EDT | 140.00 | 1.70 | 0.63 | 2.78 | 0.00 | - | 5 | 32 | 42.70% |
| CAT260116P00145000 | 2024-03-14 1:05PM EDT | 145.00 | 1.78 | 1.30 | 3.55 | 0.00 | - | 4 | 54 | 43.48% |
| CAT260116P00150000 | 2024-03-01 1:59PM EDT | 150.00 | 2.14 | 1.30 | 3.15 | 0.00 | - | 6 | 47 | 40.86% |
| CAT260116P00155000 | 2024-01-10 10:30AM EDT | 155.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 12.50% |
| CAT260116P00160000 | 2024-04-18 12:09PM EDT | 160.00 | 3.00 | 1.24 | 3.80 | 0.00 | - | 1 | 14 | 39.73% |
| CAT260116P00165000 | 2024-04-10 11:45AM EDT | 165.00 | 2.55 | 1.32 | 4.00 | 0.00 | - | 1 | 11 | 38.81% |
| CAT260116P00170000 | 2024-02-27 10:47AM EDT | 170.00 | 3.49 | 1.53 | 4.00 | 0.00 | - | 2 | 105 | 37.45% |
| CAT260116P00175000 | 2024-04-25 9:31AM EDT | 175.00 | 3.80 | 1.89 | 4.60 | 0.00 | - | 1 | 26 | 37.41% |
| CAT260116P00180000 | 2024-04-25 1:09PM EDT | 180.00 | 4.00 | 2.21 | 4.85 | 0.00 | - | 4 | 18 | 36.59% |
| CAT260116P00185000 | 2024-04-25 10:43AM EDT | 185.00 | 4.50 | 3.15 | 5.25 | 0.00 | - | 4 | 4 | 36.03% |
| CAT260116P00190000 | 2024-04-26 12:22PM EDT | 190.00 | 4.50 | 2.00 | 5.45 | -0.39 | -7.98% | 2 | 62 | 35.10% |
| CAT260116P00195000 | 2024-04-25 10:45AM EDT | 195.00 | 5.40 | 2.96 | 5.00 | 0.00 | - | 1 | 10 | 33.06% |
| CAT260116P00200000 | 2024-04-26 1:27PM EDT | 200.00 | 5.20 | 4.10 | 6.25 | -0.45 | -7.96% | 11 | 48 | 33.89% |
| CAT260116P00210000 | 2024-04-26 1:41PM EDT | 210.00 | 6.20 | 5.05 | 7.30 | -1.30 | -17.33% | 2 | 130 | 32.94% |
| CAT260116P00220000 | 2024-04-25 3:57PM EDT | 220.00 | 8.00 | 5.95 | 8.40 | 0.00 | - | 4 | 479 | 31.92% |
| CAT260116P00230000 | 2024-04-25 2:29PM EDT | 230.00 | 9.45 | 8.45 | 9.90 | 0.00 | - | 11 | 72 | 31.23% |
| CAT260116P00240000 | 2024-04-26 1:25PM EDT | 240.00 | 10.25 | 10.05 | 11.60 | -1.00 | -8.89% | 3 | 100 | 30.57% |
| CAT260116P00250000 | 2024-04-26 1:18PM EDT | 250.00 | 12.11 | 10.85 | 12.70 | -0.64 | -5.02% | 3 | 366 | 29.18% |
| CAT260116P00260000 | 2024-04-25 11:12AM EDT | 260.00 | 15.35 | 13.65 | 14.20 | 0.00 | - | 4 | 147 | 28.08% |
| CAT260116P00270000 | 2024-04-25 3:46PM EDT | 270.00 | 17.25 | 15.05 | 17.55 | 0.00 | - | 6 | 145 | 28.33% |
| CAT260116P00280000 | 2024-04-25 1:07PM EDT | 280.00 | 19.97 | 17.85 | 19.35 | 0.00 | - | 8 | 142 | 27.16% |
| CAT260116P00290000 | 2024-04-25 11:44AM EDT | 290.00 | 23.45 | 19.50 | 22.25 | 0.00 | - | 3 | 199 | 26.64% |
| CAT260116P00300000 | 2024-04-26 3:17PM EDT | 300.00 | 24.50 | 24.00 | 26.00 | -0.98 | -3.85% | 1 | 134 | 26.49% |
| CAT260116P00310000 | 2024-04-25 2:13PM EDT | 310.00 | 29.23 | 25.55 | 29.35 | 0.00 | - | 6 | 184 | 25.88% |
| CAT260116P00320000 | 2024-04-25 3:50PM EDT | 320.00 | 31.50 | 30.75 | 32.40 | -1.50 | -4.55% | 3 | 126 | 24.92% |
| CAT260116P00330000 | 2024-04-25 3:50PM EDT | 330.00 | 37.00 | 34.25 | 37.55 | 0.00 | - | 25 | 175 | 25.02% |
| CAT260116P00340000 | 2024-04-18 10:35AM EDT | 340.00 | 38.00 | 38.45 | 40.45 | 0.00 | - | 12 | 137 | 23.63% |
| CAT260116P00350000 | 2024-04-25 11:35AM EDT | 350.00 | 45.83 | 42.65 | 46.30 | 0.00 | - | 15 | 42 | 23.73% |
| CAT260116P00360000 | 2024-04-25 9:47AM EDT | 360.00 | 53.50 | 47.80 | 49.75 | 0.00 | - | 2 | 71 | 22.30% |
| CAT260116P00370000 | 2024-04-24 10:34AM EDT | 370.00 | 47.98 | 52.35 | 55.15 | 0.00 | - | 25 | 259 | 21.75% |
| CAT260116P00380000 | 2024-04-24 10:34AM EDT | 380.00 | 52.78 | 58.35 | 60.75 | 0.00 | - | 25 | 152 | 21.10% |
| CAT260116P00390000 | 2024-04-09 10:47AM EDT | 390.00 | 58.10 | 64.90 | 67.85 | 0.00 | - | 1 | 3 | 21.11% |
| CAT260116P00400000 | 2024-04-22 2:02PM EDT | 400.00 | 65.00 | 70.15 | 74.20 | 0.00 | - | 1 | 13 | 20.47% |
| CAT260116P00430000 | 2024-04-26 3:39PM EDT | 430.00 | 92.89 | 91.05 | 95.55 | +5.96 | +6.86% | 1 | 0 | 18.56% |
| CAT260116P00470000 | 2024-02-13 3:47PM EDT | 470.00 | 158.37 | 127.50 | 131.40 | 0.00 | - | - | 0 | 18.88% |
© 2024 Yahoo. All rights reserved.