Singapore markets closed

Caterpillar Inc. (CAT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
204.33+1.30 (+0.64%)
At close: 04:00PM EDT
204.50 +0.17 (+0.08%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CAT220520C001000002022-04-21 3:45PM EDT100.00132.500.000.000.00-2500.00%
CAT220520C001100002022-04-21 3:58PM EDT110.00122.700.000.000.00--00.00%
CAT220520C001150002022-04-27 1:27PM EDT115.0098.500.000.000.00--00.00%
CAT220520C001300002021-11-15 10:40AM EDT130.0080.250.000.000.00--10.00%
CAT220520C001400002022-04-29 12:00PM EDT140.0075.150.000.000.00-100.00%
CAT220520C001450002022-04-21 3:51PM EDT145.0087.700.000.000.00-200.00%
CAT220520C001500002022-05-12 10:11AM EDT150.0052.500.000.000.00-1000.00%
CAT220520C001550002022-04-21 3:32PM EDT155.0077.830.000.000.00-200.00%
CAT220520C001600002022-04-21 1:27PM EDT160.0075.100.000.000.00-9000.00%
CAT220520C001650002022-04-21 1:55PM EDT165.0069.850.000.000.00-3500.00%
CAT220520C001700002022-05-12 9:48AM EDT170.0032.600.000.000.00-100.00%
CAT220520C001750002022-04-27 1:36PM EDT175.0040.730.000.000.00-400.00%
CAT220520C001800002022-05-13 11:22AM EDT180.0026.100.000.000.00-400.00%
CAT220520C001850002022-05-12 12:30PM EDT185.0019.030.000.000.00-1300.00%
CAT220520C001875002022-04-28 11:34AM EDT187.5022.950.000.000.00-100.00%
CAT220520C001900002022-05-13 2:08PM EDT190.0014.550.000.000.00-2000.00%
CAT220520C001925002022-05-09 10:25AM EDT192.5016.250.000.000.00-100.00%
CAT220520C001950002022-05-13 2:50PM EDT195.0010.450.000.000.00-700.00%
CAT220520C001975002022-05-13 2:50PM EDT197.508.600.000.000.00-3200.00%
CAT220520C002000002022-05-13 3:54PM EDT200.007.080.000.000.00-3800.00%
CAT220520C002025002022-05-13 3:03PM EDT202.505.850.000.000.00-1600.00%
CAT220520C002050002022-05-13 3:57PM EDT205.004.300.000.000.00-11200.78%
CAT220520C002075002022-05-13 3:59PM EDT207.503.400.000.000.00-1,09503.13%
CAT220520C002100002022-05-13 3:56PM EDT210.002.350.000.000.00-20506.25%
CAT220520C002125002022-05-13 3:28PM EDT212.501.730.000.000.00-27006.25%
CAT220520C002150002022-05-13 3:57PM EDT215.001.150.000.000.00-266012.50%
CAT220520C002175002022-05-13 3:35PM EDT217.500.760.000.000.00-85012.50%
CAT220520C002200002022-05-13 3:59PM EDT220.000.600.000.000.00-1,198012.50%
CAT220520C002225002022-05-13 2:52PM EDT222.500.370.000.000.00-32012.50%
CAT220520C002250002022-05-13 3:57PM EDT225.000.300.000.000.00-317025.00%
CAT220520C002275002022-05-13 9:32AM EDT227.500.200.000.000.00-3025.00%
CAT220520C002300002022-05-13 3:40PM EDT230.000.180.000.000.00-104025.00%
CAT220520C002325002022-05-13 3:17PM EDT232.500.130.000.000.00-15025.00%
CAT220520C002350002022-05-13 12:45PM EDT235.000.110.000.000.00-69025.00%
CAT220520C002375002022-05-13 3:02PM EDT237.500.110.000.000.00-17025.00%
CAT220520C002400002022-05-13 1:37PM EDT240.000.110.000.000.00-106025.00%
CAT220520C002425002022-05-13 3:02PM EDT242.500.070.000.000.00-8025.00%
CAT220520C002450002022-05-13 1:49PM EDT245.000.060.000.000.00-1025.00%
CAT220520C002475002022-05-13 1:19PM EDT247.500.070.000.000.00-21025.00%
CAT220520C002500002022-05-13 3:42PM EDT250.000.090.000.000.00-14050.00%
CAT220520C002550002022-05-11 2:55PM EDT255.000.010.000.000.00-1050.00%
CAT220520C002600002022-05-12 12:52PM EDT260.000.070.000.000.00-1050.00%
CAT220520C002650002022-05-12 11:06AM EDT265.000.060.000.000.00-10050.00%
CAT220520C002700002022-05-13 11:59AM EDT270.000.050.000.000.00-5050.00%
CAT220520C002750002022-05-16 12:04AM EDT275.000.03-0.000.00--050.00%
CAT220520C002800002022-05-13 2:50PM EDT280.000.010.000.000.00-13050.00%
CAT220520C002850002022-05-10 12:08PM EDT285.000.010.000.000.00-10050.00%
CAT220520C002900002022-05-10 9:34AM EDT290.000.050.000.000.00-15050.00%
CAT220520C003000002022-04-28 9:31AM EDT300.000.160.000.000.00-3050.00%
CAT220520C003100002022-04-25 3:15PM EDT310.000.150.000.000.00-201050.00%
CAT220520C003200002022-04-27 1:41PM EDT320.000.010.000.000.00-5050.00%
Putsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CAT220520P001000002022-05-13 10:59AM EDT100.000.010.000.000.00-5050.00%
CAT220520P001050002022-04-06 1:19PM EDT105.000.030.000.320.00-100101248.44%
CAT220520P001100002022-04-12 12:09PM EDT110.000.020.000.180.00-172216.41%
CAT220520P001150002022-04-27 10:29AM EDT115.000.040.000.000.00-200050.00%
CAT220520P001200002022-05-10 11:18AM EDT120.000.030.000.000.00-2050.00%
CAT220520P001250002022-05-13 12:37PM EDT125.000.020.000.000.00-2050.00%
CAT220520P001300002022-04-18 1:46PM EDT130.000.060.000.000.00-1050.00%
CAT220520P001350002022-05-09 3:30PM EDT135.000.030.000.000.00-13050.00%
CAT220520P001400002022-04-26 3:00PM EDT140.000.190.000.000.00-1050.00%
CAT220520P001450002022-05-13 12:01PM EDT145.000.030.000.000.00-50050.00%
CAT220520P001500002022-05-12 12:46PM EDT150.000.060.000.000.00-50050.00%
CAT220520P001550002022-05-13 11:52AM EDT155.000.010.000.000.00-1050.00%
CAT220520P001600002022-05-13 3:42PM EDT160.000.030.000.000.00-215050.00%
CAT220520P001650002022-05-13 12:18PM EDT165.000.090.000.000.00-1,001050.00%
CAT220520P001700002022-05-13 2:26PM EDT170.000.110.000.000.00-117025.00%
CAT220520P001750002022-05-13 3:56PM EDT175.000.200.000.000.00-77025.00%
CAT220520P001800002022-05-13 3:41PM EDT180.000.320.000.000.00-135025.00%
CAT220520P001825002022-05-16 12:04AM EDT182.500.450.000.000.00---25.00%
CAT220520P001850002022-05-13 3:55PM EDT185.000.580.000.000.00-206025.00%
CAT220520P001875002022-05-13 12:45PM EDT187.500.660.000.000.00-14012.50%
CAT220520P001900002022-05-13 3:57PM EDT190.001.020.000.000.00-118012.50%
CAT220520P001925002022-05-13 3:30PM EDT192.501.160.000.000.00-149012.50%
CAT220520P001950002022-05-13 3:58PM EDT195.001.780.000.000.00-205012.50%
CAT220520P001975002022-05-13 3:57PM EDT197.502.370.000.000.00-29406.25%
CAT220520P002000002022-05-13 3:59PM EDT200.003.160.000.000.00-1,55606.25%
CAT220520P002025002022-05-13 3:58PM EDT202.504.050.000.000.00-19101.56%
CAT220520P002050002022-05-13 3:12PM EDT205.004.970.000.000.00-17100.00%
CAT220520P002075002022-05-13 1:52PM EDT207.506.210.000.000.00-1100.00%
CAT220520P002100002022-05-13 2:43PM EDT210.008.770.000.000.00-3200.00%
CAT220520P002125002022-05-13 2:53PM EDT212.5010.000.000.000.00-600.00%
CAT220520P002150002022-05-13 3:34PM EDT215.0012.200.000.000.00-6700.00%
CAT220520P002175002022-05-13 3:56PM EDT217.5014.180.000.000.00-1900.00%
CAT220520P002200002022-05-13 3:21PM EDT220.0016.000.000.000.00-4500.00%
CAT220520P002225002022-05-13 3:36PM EDT222.5019.000.000.000.00-600.00%
CAT220520P002250002022-05-12 10:14AM EDT225.0020.750.000.000.00-500.00%
CAT220520P002275002022-05-13 2:51PM EDT227.5024.140.000.000.00-100.00%
CAT220520P002300002022-05-13 2:59PM EDT230.0026.190.000.000.00-1800.00%
CAT220520P002325002022-05-13 3:06PM EDT232.5028.300.000.000.00-500.00%
CAT220520P002350002022-05-06 3:13PM EDT235.0022.700.000.000.00-1400.00%
CAT220520P002375002022-05-13 3:06PM EDT237.5033.280.000.000.00-500.00%
CAT220520P002400002022-04-27 1:29PM EDT240.0026.790.000.000.00-500.00%
CAT220520P002425002022-04-22 2:18PM EDT242.5024.950.000.000.00-100.00%
CAT220520P002450002022-05-04 9:36AM EDT245.0027.250.000.000.00-100.00%
CAT220520P002475002022-05-16 12:04AM EDT247.5041.800.000.000.00---0.00%
CAT220520P002500002022-04-26 11:56AM EDT250.0037.550.000.000.00-100.00%
CAT220520P002600002022-04-27 11:34AM EDT260.0046.900.000.000.00-100.00%
CAT220520P002650002022-04-27 10:23AM EDT265.0053.050.000.000.00-300.00%
CAT220520P002700002022-04-21 11:16AM EDT270.0034.700.000.000.00--00.00%
CAT220520P002750002022-04-28 12:46PM EDT275.0067.600.000.000.00-300.00%
CAT220520P002800002022-05-11 12:29PM EDT280.0073.300.000.000.00-100.00%
CAT220520P002900002022-05-12 9:40AM EDT290.0088.550.000.000.00-100.00%
CAT220520P003000002022-05-05 11:46AM EDT300.0082.600.000.000.00-100.00%
CAT220520P003100002022-02-14 1:14AM EDT310.00110.750.000.000.00--00.00%
CAT220520P003200002022-05-09 2:16PM EDT320.00112.150.000.000.00-200.00%