Singapore markets closed
Straits Times Index
3,130.24 +15.16 (+0.49%) Nikkei
25,937.21 -484.84 (-1.83%) Hang Seng
17,222.83 +56.96 (+0.33%) FTSE 100
6,893.81 +12.22 (+0.18%) BTC-USD
19,170.27 -167.08 (-0.86%) CMC Crypto 200
443.49 +0.06 (+0.01%)
Caterpillar Inc. (CAT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT221007C00100000 | 2022-09-02 9:47AM EDT | 100.00 | 84.06 | 62.55 | 66.15 | 0.00 | - | 13 | 13 | 193.36% |
| CAT221007C00140000 | 2022-09-23 9:35AM EDT | 140.00 | 26.80 | 23.70 | 25.05 | 0.00 | - | 5 | 5 | 74.71% |
| CAT221007C00145000 | 2022-09-21 3:54PM EDT | 145.00 | 28.00 | 18.75 | 20.20 | 0.00 | - | 10 | 11 | 65.14% |
| CAT221007C00150000 | 2022-09-12 9:44AM EDT | 150.00 | 41.93 | 12.30 | 16.00 | 0.00 | - | - | 2 | 84.11% |
| CAT221007C00152500 | 2022-09-28 10:51AM EDT | 152.50 | 14.85 | 12.15 | 12.60 | 0.00 | - | 3 | 21 | 53.52% |
| CAT221007C00155000 | 2022-09-28 2:41PM EDT | 155.00 | 12.75 | 10.05 | 10.45 | 0.00 | - | 22 | 23 | 52.15% |
| CAT221007C00160000 | 2022-09-30 3:36PM EDT | 160.00 | 6.18 | 6.10 | 6.40 | -0.61 | -8.98% | 13 | 65 | 48.71% |
| CAT221007C00162500 | 2022-09-30 2:58PM EDT | 162.50 | 4.60 | 4.45 | 4.70 | -1.80 | -28.13% | 33 | 169 | 46.22% |
| CAT221007C00165000 | 2022-09-30 3:59PM EDT | 165.00 | 3.20 | 3.15 | 3.30 | -1.50 | -31.91% | 109 | 168 | 44.46% |
| CAT221007C00167500 | 2022-09-30 3:51PM EDT | 167.50 | 2.12 | 2.04 | 2.19 | -1.28 | -37.65% | 158 | 419 | 43.02% |
| CAT221007C00170000 | 2022-09-30 3:28PM EDT | 170.00 | 1.20 | 1.22 | 1.33 | -1.00 | -45.45% | 874 | 478 | 41.31% |
| CAT221007C00172500 | 2022-09-30 3:42PM EDT | 172.50 | 0.80 | 0.70 | 0.80 | -0.73 | -47.71% | 100 | 360 | 40.87% |
| CAT221007C00175000 | 2022-09-30 3:57PM EDT | 175.00 | 0.44 | 0.39 | 0.48 | -0.50 | -53.19% | 169 | 182 | 41.16% |
| CAT221007C00177500 | 2022-09-30 3:48PM EDT | 177.50 | 0.23 | 0.22 | 0.29 | -0.34 | -59.65% | 75 | 154 | 41.85% |
| CAT221007C00180000 | 2022-09-30 3:55PM EDT | 180.00 | 0.16 | 0.09 | 0.19 | -0.11 | -40.74% | 228 | 189 | 43.36% |
| CAT221007C00182500 | 2022-09-30 3:41PM EDT | 182.50 | 0.13 | 0.08 | 0.18 | -0.06 | -31.58% | 12 | 379 | 47.95% |
| CAT221007C00185000 | 2022-09-30 9:49AM EDT | 185.00 | 0.14 | 0.06 | 0.17 | 0.00 | - | 68 | 156 | 52.25% |
| CAT221007C00187500 | 2022-09-30 3:01PM EDT | 187.50 | 0.04 | 0.03 | 0.10 | -0.07 | -63.64% | 18 | 31 | 52.15% |
| CAT221007C00190000 | 2022-09-30 1:32PM EDT | 190.00 | 0.05 | 0.03 | 0.10 | -0.04 | -44.44% | 7 | 242 | 52.93% |
| CAT221007C00192500 | 2022-09-30 10:12AM EDT | 192.50 | 0.07 | 0.03 | 0.08 | -0.15 | -68.18% | 1 | 17 | 55.47% |
| CAT221007C00195000 | 2022-09-30 11:13AM EDT | 195.00 | 0.05 | 0.00 | 0.11 | +0.01 | +25.00% | 3 | 72 | 59.38% |
| CAT221007C00197500 | 2022-09-30 11:06AM EDT | 197.50 | 0.04 | 0.01 | 0.12 | -0.03 | -42.86% | 9 | 26 | 64.45% |
| CAT221007C00200000 | 2022-09-30 12:52PM EDT | 200.00 | 0.04 | 0.00 | 0.09 | 0.00 | - | 1 | 90 | 65.23% |
| CAT221007C00205000 | 2022-09-28 10:52AM EDT | 205.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 2 | 73 | 73.05% |
| CAT221007C00210000 | 2022-09-29 11:03AM EDT | 210.00 | 0.02 | 0.01 | 0.08 | 0.00 | - | 3 | 35 | 78.91% |
| CAT221007C00215000 | 2022-09-28 2:09PM EDT | 215.00 | 0.02 | 0.00 | 0.24 | 0.00 | - | 3 | 9 | 96.68% |
| CAT221007C00220000 | 2022-09-30 2:06PM EDT | 220.00 | 0.03 | 0.00 | 0.04 | +0.01 | +50.00% | 55 | 123 | 84.38% |
| CAT221007C00225000 | 2022-09-30 9:33AM EDT | 225.00 | 0.02 | 0.01 | 0.14 | -0.03 | -60.00% | 3 | 41 | 103.71% |
| CAT221007C00230000 | 2022-09-27 10:45AM EDT | 230.00 | 0.03 | 0.01 | 0.07 | 0.00 | - | 29 | 40 | 102.34% |
| CAT221007C00235000 | 2022-09-30 12:11PM EDT | 235.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 20 | 106 | 100.00% |
| CAT221007C00240000 | 2022-09-27 9:41AM EDT | 240.00 | 0.02 | 0.01 | 0.07 | 0.00 | - | 6 | 135 | 113.28% |
| CAT221007C00245000 | 2022-09-26 11:09AM EDT | 245.00 | 0.03 | 0.01 | 0.07 | 0.00 | - | 71 | 142 | 118.75% |
| CAT221007C00250000 | 2022-09-26 12:48PM EDT | 250.00 | 0.02 | 0.01 | 0.09 | 0.00 | - | 6 | 91 | 126.95% |
| CAT221007C00255000 | 2022-09-26 12:10PM EDT | 255.00 | 0.02 | 0.01 | 0.07 | 0.00 | - | 37 | 47 | 128.91% |
| CAT221007C00260000 | 2022-09-30 3:23PM EDT | 260.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 36 | 340 | 121.88% |
| CAT221007C00265000 | 2022-09-27 10:12AM EDT | 265.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 20 | 115.63% |
| CAT221007C00270000 | 2022-09-29 12:49PM EDT | 270.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,155 | 118.75% |
Putsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT221007P00100000 | 2022-09-26 9:41AM EDT | 100.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 1 | 1 | 165.63% |
| CAT221007P00110000 | 2022-09-23 3:19PM EDT | 110.00 | 0.05 | 0.00 | 0.18 | 0.00 | - | 15 | 45 | 136.72% |
| CAT221007P00115000 | 2022-09-30 2:11PM EDT | 115.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 3 | 294 | 103.13% |
| CAT221007P00120000 | 2022-09-29 12:57PM EDT | 120.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 15 | 444 | 92.19% |
| CAT221007P00125000 | 2022-09-29 10:54AM EDT | 125.00 | 0.04 | 0.00 | 0.19 | 0.00 | - | 10 | 29 | 97.66% |
| CAT221007P00130000 | 2022-09-27 1:49PM EDT | 130.00 | 0.11 | 0.01 | 0.03 | 0.00 | - | 1 | 2 | 70.31% |
| CAT221007P00135000 | 2022-09-26 3:48PM EDT | 135.00 | 0.24 | 0.00 | 0.05 | 0.00 | - | 3 | 2 | 61.33% |
| CAT221007P00140000 | 2022-09-30 3:38PM EDT | 140.00 | 0.09 | 0.06 | 0.16 | -0.06 | -40.00% | 26 | 127 | 62.70% |
| CAT221007P00145000 | 2022-09-30 3:53PM EDT | 145.00 | 0.20 | 0.17 | 0.22 | -0.18 | -47.37% | 41 | 27 | 56.15% |
| CAT221007P00150000 | 2022-09-30 3:59PM EDT | 150.00 | 0.42 | 0.41 | 0.46 | -0.19 | -31.15% | 187 | 180 | 52.10% |
| CAT221007P00152500 | 2022-09-30 3:30PM EDT | 152.50 | 0.62 | 0.62 | 0.68 | -0.23 | -27.06% | 39 | 395 | 50.24% |
| CAT221007P00155000 | 2022-09-30 3:38PM EDT | 155.00 | 0.97 | 0.93 | 1.00 | +0.05 | +5.43% | 68 | 328 | 49.10% |
| CAT221007P00157500 | 2022-09-30 3:59PM EDT | 157.50 | 1.37 | 1.32 | 1.44 | -0.01 | -0.72% | 202 | 132 | 47.12% |
| CAT221007P00160000 | 2022-09-30 3:55PM EDT | 160.00 | 2.03 | 1.93 | 2.10 | +0.19 | +10.33% | 106 | 307 | 45.80% |
| CAT221007P00162500 | 2022-09-30 3:57PM EDT | 162.50 | 2.90 | 2.78 | 2.99 | +0.36 | +14.17% | 151 | 284 | 44.63% |
| CAT221007P00165000 | 2022-09-30 3:58PM EDT | 165.00 | 4.10 | 3.80 | 4.15 | +0.60 | +17.14% | 200 | 296 | 43.63% |
| CAT221007P00167500 | 2022-09-30 3:59PM EDT | 167.50 | 5.30 | 5.25 | 5.45 | +0.65 | +13.98% | 54 | 154 | 40.99% |
| CAT221007P00170000 | 2022-09-30 3:57PM EDT | 170.00 | 7.09 | 6.85 | 7.30 | -0.21 | -2.88% | 15 | 640 | 42.04% |
| CAT221007P00172500 | 2022-09-30 3:43PM EDT | 172.50 | 8.76 | 8.85 | 9.25 | +1.81 | +26.04% | 177 | 415 | 41.43% |
| CAT221007P00175000 | 2022-09-30 2:46PM EDT | 175.00 | 10.85 | 10.80 | 11.55 | +0.90 | +9.05% | 15 | 585 | 44.58% |
| CAT221007P00177500 | 2022-09-30 1:22PM EDT | 177.50 | 11.20 | 12.95 | 13.90 | -1.80 | -13.85% | 13 | 75 | 47.46% |
| CAT221007P00180000 | 2022-09-30 1:14PM EDT | 180.00 | 13.45 | 14.60 | 17.00 | -2.30 | -14.60% | 6 | 880 | 67.48% |
| CAT221007P00182500 | 2022-09-30 3:57PM EDT | 182.50 | 18.45 | 17.80 | 19.05 | -1.26 | -6.39% | 1 | 113 | 63.48% |
| CAT221007P00185000 | 2022-09-28 9:32AM EDT | 185.00 | 20.90 | 20.20 | 22.05 | 0.00 | - | 1 | 160 | 54.10% |
| CAT221007P00187500 | 2022-09-30 9:53AM EDT | 187.50 | 21.66 | 21.55 | 24.15 | -0.26 | -1.19% | 1 | 12 | 77.69% |
| CAT221007P00190000 | 2022-09-29 11:33AM EDT | 190.00 | 24.25 | 24.90 | 26.65 | -0.13 | -0.53% | 5 | 35 | 83.25% |
| CAT221007P00195000 | 2022-09-30 2:02PM EDT | 195.00 | 29.96 | 29.60 | 31.55 | +8.07 | +36.87% | 3 | 19 | 90.72% |
| CAT221007P00200000 | 2022-09-26 11:28AM EDT | 200.00 | 35.86 | 34.90 | 37.50 | 0.00 | - | 1 | 4 | 85.55% |
| CAT221007P00205000 | 2022-08-26 9:42AM EDT | 205.00 | 10.15 | 40.05 | 42.45 | 0.00 | - | 7 | 0 | 96.88% |
| CAT221007P00210000 | 2022-09-02 12:08PM EDT | 210.00 | 24.84 | 43.95 | 47.55 | 0.00 | - | 1 | 0 | 148.83% |
| CAT221007P00215000 | 2022-09-02 12:08PM EDT | 215.00 | 29.66 | 48.95 | 52.60 | 0.00 | - | 1 | 0 | 159.91% |
© 2022 Yahoo. All rights reserved.
