Singapore markets closed
Straits Times Index
3,191.16 +25.98 (+0.82%) Nikkei
26,559.00 +131.35 (+0.50%) Hang Seng
19,951.84 +53.07 (+0.27%) FTSE 100
7,418.15 +184.81 (+2.55%) BTC-USD
29,941.22 +203.52 (+0.68%) CMC Crypto 200
671.99 -9.11 (-1.34%)
Caterpillar Inc. (CAT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT220520C00100000 | 2022-04-21 3:45PM EDT | 100.00 | 132.50 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| CAT220520C00110000 | 2022-04-21 3:58PM EDT | 110.00 | 122.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CAT220520C00115000 | 2022-04-27 1:27PM EDT | 115.00 | 98.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CAT220520C00130000 | 2021-11-15 10:40AM EDT | 130.00 | 80.25 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CAT220520C00140000 | 2022-04-29 12:00PM EDT | 140.00 | 75.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAT220520C00145000 | 2022-04-21 3:51PM EDT | 145.00 | 87.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CAT220520C00150000 | 2022-05-12 10:11AM EDT | 150.00 | 52.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CAT220520C00155000 | 2022-04-21 3:32PM EDT | 155.00 | 77.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CAT220520C00160000 | 2022-04-21 1:27PM EDT | 160.00 | 75.10 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
| CAT220520C00165000 | 2022-04-21 1:55PM EDT | 165.00 | 69.85 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| CAT220520C00170000 | 2022-05-12 9:48AM EDT | 170.00 | 32.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAT220520C00175000 | 2022-04-27 1:36PM EDT | 175.00 | 40.73 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CAT220520C00180000 | 2022-05-13 11:22AM EDT | 180.00 | 26.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CAT220520C00185000 | 2022-05-12 12:30PM EDT | 185.00 | 19.03 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| CAT220520C00187500 | 2022-04-28 11:34AM EDT | 187.50 | 22.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAT220520C00190000 | 2022-05-13 2:08PM EDT | 190.00 | 14.55 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| CAT220520C00192500 | 2022-05-09 10:25AM EDT | 192.50 | 16.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAT220520C00195000 | 2022-05-13 2:50PM EDT | 195.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CAT220520C00197500 | 2022-05-13 2:50PM EDT | 197.50 | 8.60 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| CAT220520C00200000 | 2022-05-13 3:54PM EDT | 200.00 | 7.08 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| CAT220520C00202500 | 2022-05-13 3:03PM EDT | 202.50 | 5.85 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| CAT220520C00205000 | 2022-05-13 3:57PM EDT | 205.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 0.78% |
| CAT220520C00207500 | 2022-05-13 3:59PM EDT | 207.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1,095 | 0 | 3.13% |
| CAT220520C00210000 | 2022-05-13 3:56PM EDT | 210.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 6.25% |
| CAT220520C00212500 | 2022-05-13 3:28PM EDT | 212.50 | 1.73 | 0.00 | 0.00 | 0.00 | - | 270 | 0 | 6.25% |
| CAT220520C00215000 | 2022-05-13 3:57PM EDT | 215.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 266 | 0 | 12.50% |
| CAT220520C00217500 | 2022-05-13 3:35PM EDT | 217.50 | 0.76 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 12.50% |
| CAT220520C00220000 | 2022-05-13 3:59PM EDT | 220.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1,198 | 0 | 12.50% |
| CAT220520C00222500 | 2022-05-13 2:52PM EDT | 222.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| CAT220520C00225000 | 2022-05-13 3:57PM EDT | 225.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 317 | 0 | 25.00% |
| CAT220520C00227500 | 2022-05-13 9:32AM EDT | 227.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CAT220520C00230000 | 2022-05-13 3:40PM EDT | 230.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 25.00% |
| CAT220520C00232500 | 2022-05-13 3:17PM EDT | 232.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| CAT220520C00235000 | 2022-05-13 12:45PM EDT | 235.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 25.00% |
| CAT220520C00237500 | 2022-05-13 3:02PM EDT | 237.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| CAT220520C00240000 | 2022-05-13 1:37PM EDT | 240.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 25.00% |
| CAT220520C00242500 | 2022-05-13 3:02PM EDT | 242.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| CAT220520C00245000 | 2022-05-13 1:49PM EDT | 245.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CAT220520C00247500 | 2022-05-13 1:19PM EDT | 247.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| CAT220520C00250000 | 2022-05-13 3:42PM EDT | 250.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| CAT220520C00255000 | 2022-05-11 2:55PM EDT | 255.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CAT220520C00260000 | 2022-05-12 12:52PM EDT | 260.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CAT220520C00265000 | 2022-05-12 11:06AM EDT | 265.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| CAT220520C00270000 | 2022-05-13 11:59AM EDT | 270.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| CAT220520C00275000 | 2022-05-16 12:04AM EDT | 275.00 | 0.03 | - | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CAT220520C00280000 | 2022-05-13 2:50PM EDT | 280.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| CAT220520C00285000 | 2022-05-10 12:08PM EDT | 285.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| CAT220520C00290000 | 2022-05-10 9:34AM EDT | 290.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| CAT220520C00300000 | 2022-04-28 9:31AM EDT | 300.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CAT220520C00310000 | 2022-04-25 3:15PM EDT | 310.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 50.00% |
| CAT220520C00320000 | 2022-04-27 1:41PM EDT | 320.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
Putsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT220520P00100000 | 2022-05-13 10:59AM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| CAT220520P00105000 | 2022-04-06 1:19PM EDT | 105.00 | 0.03 | 0.00 | 0.32 | 0.00 | - | 100 | 101 | 248.44% |
| CAT220520P00110000 | 2022-04-12 12:09PM EDT | 110.00 | 0.02 | 0.00 | 0.18 | 0.00 | - | 1 | 72 | 216.41% |
| CAT220520P00115000 | 2022-04-27 10:29AM EDT | 115.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| CAT220520P00120000 | 2022-05-10 11:18AM EDT | 120.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CAT220520P00125000 | 2022-05-13 12:37PM EDT | 125.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CAT220520P00130000 | 2022-04-18 1:46PM EDT | 130.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CAT220520P00135000 | 2022-05-09 3:30PM EDT | 135.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| CAT220520P00140000 | 2022-04-26 3:00PM EDT | 140.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CAT220520P00145000 | 2022-05-13 12:01PM EDT | 145.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| CAT220520P00150000 | 2022-05-12 12:46PM EDT | 150.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| CAT220520P00155000 | 2022-05-13 11:52AM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CAT220520P00160000 | 2022-05-13 3:42PM EDT | 160.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 215 | 0 | 50.00% |
| CAT220520P00165000 | 2022-05-13 12:18PM EDT | 165.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1,001 | 0 | 50.00% |
| CAT220520P00170000 | 2022-05-13 2:26PM EDT | 170.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 25.00% |
| CAT220520P00175000 | 2022-05-13 3:56PM EDT | 175.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 25.00% |
| CAT220520P00180000 | 2022-05-13 3:41PM EDT | 180.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 25.00% |
| CAT220520P00182500 | 2022-05-16 12:04AM EDT | 182.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | - | 25.00% |
| CAT220520P00185000 | 2022-05-13 3:55PM EDT | 185.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 206 | 0 | 25.00% |
| CAT220520P00187500 | 2022-05-13 12:45PM EDT | 187.50 | 0.66 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| CAT220520P00190000 | 2022-05-13 3:57PM EDT | 190.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 12.50% |
| CAT220520P00192500 | 2022-05-13 3:30PM EDT | 192.50 | 1.16 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 12.50% |
| CAT220520P00195000 | 2022-05-13 3:58PM EDT | 195.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 12.50% |
| CAT220520P00197500 | 2022-05-13 3:57PM EDT | 197.50 | 2.37 | 0.00 | 0.00 | 0.00 | - | 294 | 0 | 6.25% |
| CAT220520P00200000 | 2022-05-13 3:59PM EDT | 200.00 | 3.16 | 0.00 | 0.00 | 0.00 | - | 1,556 | 0 | 6.25% |
| CAT220520P00202500 | 2022-05-13 3:58PM EDT | 202.50 | 4.05 | 0.00 | 0.00 | 0.00 | - | 191 | 0 | 1.56% |
| CAT220520P00205000 | 2022-05-13 3:12PM EDT | 205.00 | 4.97 | 0.00 | 0.00 | 0.00 | - | 171 | 0 | 0.00% |
| CAT220520P00207500 | 2022-05-13 1:52PM EDT | 207.50 | 6.21 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| CAT220520P00210000 | 2022-05-13 2:43PM EDT | 210.00 | 8.77 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| CAT220520P00212500 | 2022-05-13 2:53PM EDT | 212.50 | 10.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CAT220520P00215000 | 2022-05-13 3:34PM EDT | 215.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
| CAT220520P00217500 | 2022-05-13 3:56PM EDT | 217.50 | 14.18 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| CAT220520P00220000 | 2022-05-13 3:21PM EDT | 220.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| CAT220520P00222500 | 2022-05-13 3:36PM EDT | 222.50 | 19.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CAT220520P00225000 | 2022-05-12 10:14AM EDT | 225.00 | 20.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CAT220520P00227500 | 2022-05-13 2:51PM EDT | 227.50 | 24.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAT220520P00230000 | 2022-05-13 2:59PM EDT | 230.00 | 26.19 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| CAT220520P00232500 | 2022-05-13 3:06PM EDT | 232.50 | 28.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CAT220520P00235000 | 2022-05-06 3:13PM EDT | 235.00 | 22.70 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| CAT220520P00237500 | 2022-05-13 3:06PM EDT | 237.50 | 33.28 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CAT220520P00240000 | 2022-04-27 1:29PM EDT | 240.00 | 26.79 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CAT220520P00242500 | 2022-04-22 2:18PM EDT | 242.50 | 24.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAT220520P00245000 | 2022-05-04 9:36AM EDT | 245.00 | 27.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAT220520P00247500 | 2022-05-16 12:04AM EDT | 247.50 | 41.80 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| CAT220520P00250000 | 2022-04-26 11:56AM EDT | 250.00 | 37.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAT220520P00260000 | 2022-04-27 11:34AM EDT | 260.00 | 46.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAT220520P00265000 | 2022-04-27 10:23AM EDT | 265.00 | 53.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CAT220520P00270000 | 2022-04-21 11:16AM EDT | 270.00 | 34.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CAT220520P00275000 | 2022-04-28 12:46PM EDT | 275.00 | 67.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CAT220520P00280000 | 2022-05-11 12:29PM EDT | 280.00 | 73.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAT220520P00290000 | 2022-05-12 9:40AM EDT | 290.00 | 88.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAT220520P00300000 | 2022-05-05 11:46AM EDT | 300.00 | 82.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAT220520P00310000 | 2022-02-14 1:14AM EDT | 310.00 | 110.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CAT220520P00320000 | 2022-05-09 2:16PM EDT | 320.00 | 112.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
