Singapore markets open in 7 hours 3 minutes
Straits Times Index
3,272.72 +47.55 (+1.47%) S&P 500
5,075.21 +64.61 (+1.29%) Dow
38,531.64 +291.66 (+0.76%) Nasdaq
15,716.91 +265.60 (+1.72%) Bitcoin USD
66,766.97 +14.30 (+0.02%) CMC Crypto 200
1,436.15 +21.39 (+1.51%)
Caterpillar Inc. (CAT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:57PM EDT. Market open.
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240426C00200000 | 2024-04-18 3:21PM EDT | 200.00 | 157.00 | 162.75 | 166.40 | 0.00 | - | 2 | 0 | 244.92% |
| CAT240426C00255000 | 2024-04-18 3:28PM EDT | 255.00 | 102.50 | 108.10 | 111.00 | 0.00 | - | 2 | 0 | 150.98% |
| CAT240426C00265000 | 2024-04-17 1:20PM EDT | 265.00 | 90.61 | 98.00 | 101.00 | 0.00 | - | 1 | 0 | 131.45% |
| CAT240426C00280000 | 2024-04-18 1:29PM EDT | 280.00 | 76.29 | 83.20 | 85.75 | 0.00 | - | - | 0 | 108.40% |
| CAT240426C00285000 | 2024-03-15 11:24AM EDT | 285.00 | 62.05 | 78.85 | 81.90 | 0.00 | - | - | 2 | 143.26% |
| CAT240426C00300000 | 2024-04-19 11:28AM EDT | 300.00 | 57.46 | 63.00 | 65.70 | 0.00 | - | 3 | 2 | 50.00% |
| CAT240426C00305000 | 2024-03-12 2:53PM EDT | 305.00 | 36.48 | 65.30 | 69.20 | 0.00 | - | - | 1 | 202.47% |
| CAT240426C00310000 | 2024-04-18 10:20AM EDT | 310.00 | 50.36 | 53.00 | 56.45 | 0.00 | - | 2 | 0 | 83.64% |
| CAT240426C00315000 | 2024-04-19 12:01PM EDT | 315.00 | 41.50 | 49.05 | 50.95 | 0.00 | - | 2 | 2 | 85.16% |
| CAT240426C00320000 | 2024-04-19 12:01PM EDT | 320.00 | 36.80 | 43.15 | 45.80 | 0.00 | - | 6 | 6 | 58.20% |
| CAT240426C00322500 | 2024-04-22 9:55AM EDT | 322.50 | 34.22 | 40.75 | 43.90 | 0.00 | - | 2 | 12 | 69.29% |
| CAT240426C00325000 | 2024-04-23 10:55AM EDT | 325.00 | 40.23 | 39.20 | 40.75 | +7.95 | +24.63% | 2 | 10 | 69.53% |
| CAT240426C00330000 | 2024-04-19 12:28PM EDT | 330.00 | 26.45 | 35.00 | 36.80 | 0.00 | - | 5 | 9 | 78.05% |
| CAT240426C00335000 | 2024-04-23 11:32AM EDT | 335.00 | 29.73 | 30.10 | 31.50 | +2.77 | +10.27% | 2 | 18 | 67.94% |
| CAT240426C00337500 | 2024-04-22 10:27AM EDT | 337.50 | 22.53 | 27.90 | 28.80 | 0.00 | - | 1 | 3 | 64.26% |
| CAT240426C00340000 | 2024-04-23 1:25PM EDT | 340.00 | 25.80 | 25.60 | 26.65 | +6.52 | +33.82% | 1 | 52 | 63.16% |
| CAT240426C00342500 | 2024-04-18 1:14PM EDT | 342.50 | 18.87 | 23.70 | 24.15 | 0.00 | - | - | 2 | 61.87% |
| CAT240426C00345000 | 2024-04-23 11:20AM EDT | 345.00 | 21.98 | 21.65 | 22.10 | +2.28 | +11.57% | 1 | 32 | 61.55% |
| CAT240426C00347500 | 2024-04-19 3:59PM EDT | 347.50 | 14.30 | 19.70 | 20.10 | 0.00 | - | 4 | 5 | 61.23% |
| CAT240426C00350000 | 2024-04-23 12:25PM EDT | 350.00 | 17.64 | 17.85 | 18.15 | +0.99 | +5.95% | 11 | 95 | 60.86% |
| CAT240426C00352500 | 2024-04-23 12:25PM EDT | 352.50 | 15.84 | 16.00 | 16.40 | +4.34 | +37.74% | 3 | 99 | 60.61% |
| CAT240426C00355000 | 2024-04-23 1:03PM EDT | 355.00 | 14.00 | 14.25 | 14.60 | +3.00 | +27.27% | 7 | 138 | 59.84% |
| CAT240426C00357500 | 2024-04-23 10:37AM EDT | 357.50 | 12.70 | 12.70 | 13.05 | +2.38 | +23.06% | 10 | 93 | 59.99% |
| CAT240426C00360000 | 2024-04-23 1:02PM EDT | 360.00 | 10.83 | 11.25 | 11.50 | +2.08 | +23.77% | 97 | 315 | 59.73% |
| CAT240426C00362500 | 2024-04-23 1:18PM EDT | 362.50 | 9.68 | 9.85 | 10.10 | +0.12 | +1.26% | 31 | 96 | 59.44% |
| CAT240426C00365000 | 2024-04-23 1:39PM EDT | 365.00 | 8.65 | 8.55 | 8.80 | +1.82 | +26.65% | 158 | 1,401 | 59.08% |
| CAT240426C00367500 | 2024-04-23 1:40PM EDT | 367.50 | 7.45 | 7.35 | 7.60 | +1.80 | +31.86% | 62 | 118 | 58.66% |
| CAT240426C00370000 | 2024-04-23 1:21PM EDT | 370.00 | 6.30 | 6.30 | 6.45 | +1.80 | +40.00% | 135 | 650 | 58.15% |
| CAT240426C00372500 | 2024-04-23 1:41PM EDT | 372.50 | 5.40 | 5.30 | 5.45 | +0.89 | +19.52% | 762 | 129 | 57.59% |
| CAT240426C00375000 | 2024-04-23 1:39PM EDT | 375.00 | 4.55 | 4.45 | 4.65 | +1.40 | +44.44% | 150 | 408 | 57.51% |
| CAT240426C00377500 | 2024-04-23 12:04PM EDT | 377.50 | 3.40 | 3.65 | 3.80 | +0.75 | +28.30% | 13 | 94 | 56.68% |
| CAT240426C00380000 | 2024-04-23 12:56PM EDT | 380.00 | 2.91 | 3.00 | 3.20 | +0.69 | +31.08% | 73 | 337 | 56.62% |
| CAT240426C00382500 | 2024-04-23 12:56PM EDT | 382.50 | 2.47 | 2.35 | 2.58 | +0.15 | +6.47% | 11 | 71 | 55.71% |
| CAT240426C00385000 | 2024-04-23 1:36PM EDT | 385.00 | 2.01 | 1.98 | 2.09 | +0.37 | +22.56% | 53 | 316 | 55.88% |
| CAT240426C00387500 | 2024-04-23 11:16AM EDT | 387.50 | 1.64 | 1.57 | 1.68 | +0.46 | +38.98% | 3 | 34 | 55.57% |
| CAT240426C00390000 | 2024-04-23 1:09PM EDT | 390.00 | 1.24 | 1.25 | 1.43 | +0.24 | +24.00% | 95 | 266 | 55.96% |
| CAT240426C00392500 | 2024-04-23 10:09AM EDT | 392.50 | 1.26 | 0.98 | 1.06 | +0.22 | +21.15% | 8 | 8 | 55.20% |
| CAT240426C00395000 | 2024-04-23 1:09PM EDT | 395.00 | 0.80 | 0.76 | 0.86 | +0.07 | +9.59% | 4 | 101 | 55.23% |
| CAT240426C00397500 | 2024-04-23 12:12PM EDT | 397.50 | 0.63 | 0.57 | 0.68 | +0.12 | +23.53% | 10 | 12 | 55.03% |
| CAT240426C00400000 | 2024-04-23 1:32PM EDT | 400.00 | 0.47 | 0.45 | 0.54 | +0.05 | +11.90% | 286 | 517 | 55.23% |
| CAT240426C00405000 | 2024-04-23 11:48AM EDT | 405.00 | 0.34 | 0.14 | 0.40 | +0.06 | +21.43% | 22 | 75 | 54.39% |
| CAT240426C00410000 | 2024-04-23 1:24PM EDT | 410.00 | 0.20 | 0.04 | 0.25 | -0.05 | -20.00% | 105 | 123 | 53.91% |
| CAT240426C00415000 | 2024-04-23 12:51PM EDT | 415.00 | 0.12 | 0.01 | 0.20 | -0.07 | -36.84% | 3 | 72 | 56.06% |
| CAT240426C00420000 | 2024-04-23 11:07AM EDT | 420.00 | 0.11 | 0.08 | 0.20 | +0.02 | +22.22% | 3 | 29 | 62.79% |
| CAT240426C00425000 | 2024-04-23 1:08PM EDT | 425.00 | 0.13 | 0.04 | 0.19 | -0.03 | -18.75% | 2 | 19 | 65.43% |
| CAT240426C00430000 | 2024-04-18 10:22AM EDT | 430.00 | 0.04 | 0.06 | 0.74 | 0.00 | - | 2 | 3 | 83.98% |
| CAT240426C00440000 | 2024-04-23 1:42PM EDT | 440.00 | 0.05 | 0.00 | 0.24 | 0.00 | - | 2 | 23 | 78.32% |
| CAT240426C00445000 | 2024-04-22 9:45AM EDT | 445.00 | 0.07 | 0.01 | 0.75 | 0.00 | - | 30 | 65 | 97.17% |
| CAT240426C00450000 | 2024-04-22 12:06PM EDT | 450.00 | 0.06 | 0.00 | 0.07 | +0.04 | +200.00% | 1 | 738 | 75.00% |
| CAT240426C00460000 | 2024-04-22 10:17AM EDT | 460.00 | 0.01 | 0.01 | 0.75 | 0.00 | - | 1 | 75 | 110.25% |
| CAT240426C00470000 | 2024-04-22 3:06PM EDT | 470.00 | 0.01 | 0.01 | 0.75 | 0.00 | - | 28 | 71 | 118.65% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240426P00260000 | 2024-03-19 11:53AM EDT | 260.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 157.23% |
| CAT240426P00270000 | 2024-04-22 9:58AM EDT | 270.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 5 | 6 | 141.80% |
| CAT240426P00275000 | 2024-04-22 9:30AM EDT | 275.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 235 | 103.52% |
| CAT240426P00280000 | 2024-04-19 1:54PM EDT | 280.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 126.76% |
| CAT240426P00285000 | 2024-04-19 2:04PM EDT | 285.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 11 | 119.43% |
| CAT240426P00290000 | 2024-04-22 2:13PM EDT | 290.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 3 | 42 | 112.11% |
| CAT240426P00295000 | 2024-04-23 1:08PM EDT | 295.00 | 0.04 | 0.05 | 0.07 | -0.05 | -55.56% | 20 | 89 | 81.45% |
| CAT240426P00300000 | 2024-04-22 2:58PM EDT | 300.00 | 0.12 | 0.05 | 0.16 | 0.00 | - | 71 | 146 | 81.05% |
| CAT240426P00305000 | 2024-04-23 1:42PM EDT | 305.00 | 0.11 | 0.02 | 0.13 | -0.03 | -23.08% | 7 | 777 | 71.68% |
| CAT240426P00307500 | 2024-04-22 3:50PM EDT | 307.50 | 0.11 | 0.03 | 0.29 | 0.00 | - | 39 | 39 | 76.17% |
| CAT240426P00310000 | 2024-04-23 10:28AM EDT | 310.00 | 0.13 | 0.00 | 0.20 | -0.09 | -40.91% | 6 | 45 | 68.36% |
| CAT240426P00312500 | 2024-04-22 10:44AM EDT | 312.50 | 0.33 | 0.00 | 0.39 | 0.00 | - | 71 | 63 | 71.97% |
| CAT240426P00315000 | 2024-04-23 12:22PM EDT | 315.00 | 0.11 | 0.05 | 0.20 | -0.13 | -54.17% | 7 | 786 | 64.36% |
| CAT240426P00317500 | 2024-04-22 1:19PM EDT | 317.50 | 0.44 | 0.08 | 0.75 | 0.00 | - | 5 | 16 | 74.56% |
| CAT240426P00320000 | 2024-04-23 1:36PM EDT | 320.00 | 0.14 | 0.10 | 0.22 | -0.33 | -70.21% | 62 | 340 | 60.45% |
| CAT240426P00322500 | 2024-04-23 1:36PM EDT | 322.50 | 0.18 | 0.03 | 0.24 | -0.47 | -67.14% | 9 | 61 | 55.86% |
| CAT240426P00325000 | 2024-04-23 1:36PM EDT | 325.00 | 0.25 | 0.28 | 0.31 | -0.55 | -68.75% | 66 | 1,040 | 60.06% |
| CAT240426P00327500 | 2024-04-23 12:17PM EDT | 327.50 | 0.40 | 0.26 | 0.43 | -0.60 | -60.00% | 26 | 31 | 58.35% |
| CAT240426P00330000 | 2024-04-23 1:41PM EDT | 330.00 | 0.43 | 0.33 | 0.50 | -0.86 | -66.67% | 43 | 166 | 56.93% |
| CAT240426P00332500 | 2024-04-22 3:59PM EDT | 332.50 | 0.53 | 0.56 | 0.63 | -1.07 | -66.87% | 3 | 46 | 57.67% |
| CAT240426P00335000 | 2024-04-23 1:37PM EDT | 335.00 | 0.76 | 0.75 | 0.81 | -1.22 | -61.62% | 294 | 273 | 57.52% |
| CAT240426P00337500 | 2024-04-23 1:41PM EDT | 337.50 | 1.01 | 0.97 | 1.03 | -0.93 | -47.94% | 18 | 26 | 57.18% |
| CAT240426P00340000 | 2024-04-23 1:02PM EDT | 340.00 | 1.43 | 1.25 | 1.33 | -1.53 | -51.69% | 329 | 465 | 57.13% |
| CAT240426P00342500 | 2024-04-23 1:33PM EDT | 342.50 | 1.68 | 1.60 | 1.69 | -1.87 | -52.68% | 60 | 68 | 57.08% |
| CAT240426P00345000 | 2024-04-23 1:42PM EDT | 345.00 | 2.06 | 2.02 | 2.13 | -2.08 | -48.37% | 60 | 451 | 57.08% |
| CAT240426P00347500 | 2024-04-23 12:56PM EDT | 347.50 | 2.74 | 2.51 | 2.65 | -2.16 | -44.08% | 35 | 35 | 57.00% |
| CAT240426P00350000 | 2024-04-23 12:03PM EDT | 350.00 | 3.57 | 3.10 | 3.25 | -2.17 | -37.80% | 103 | 601 | 56.93% |
| CAT240426P00352500 | 2024-04-23 12:38PM EDT | 352.50 | 4.15 | 3.80 | 3.95 | -2.17 | -34.34% | 37 | 132 | 56.93% |
| CAT240426P00355000 | 2024-04-23 1:35PM EDT | 355.00 | 4.67 | 4.60 | 4.80 | -2.00 | -29.99% | 48 | 467 | 57.10% |
| CAT240426P00357500 | 2024-04-23 1:00PM EDT | 357.50 | 5.82 | 5.50 | 5.65 | -1.81 | -23.72% | 14 | 93 | 56.85% |
| CAT240426P00360000 | 2024-04-23 1:36PM EDT | 360.00 | 6.50 | 6.50 | 6.65 | -2.35 | -26.55% | 753 | 1,883 | 56.70% |
| CAT240426P00362500 | 2024-04-23 12:50PM EDT | 362.50 | 8.00 | 7.45 | 7.75 | -1.80 | -18.37% | 30 | 73 | 55.97% |
| CAT240426P00365000 | 2024-04-23 1:33PM EDT | 365.00 | 8.94 | 8.80 | 9.00 | -3.84 | -30.05% | 36 | 133 | 56.29% |
| CAT240426P00367500 | 2024-04-23 1:12PM EDT | 367.50 | 10.50 | 10.05 | 10.25 | -2.35 | -18.29% | 36 | 46 | 55.52% |
| CAT240426P00370000 | 2024-04-23 1:41PM EDT | 370.00 | 11.70 | 11.45 | 11.70 | -2.87 | -19.56% | 40 | 206 | 55.13% |
| CAT240426P00372500 | 2024-04-23 1:32PM EDT | 372.50 | 13.00 | 12.90 | 13.20 | -6.15 | -32.11% | 23 | 36 | 54.27% |
| CAT240426P00375000 | 2024-04-23 1:29PM EDT | 375.00 | 14.80 | 14.55 | 14.85 | -7.46 | -33.51% | 15 | 198 | 53.86% |
| CAT240426P00377500 | 2024-04-19 12:50PM EDT | 377.50 | 26.20 | 15.80 | 16.70 | 0.00 | - | 3 | 29 | 51.77% |
| CAT240426P00380000 | 2024-04-22 12:00PM EDT | 380.00 | 24.95 | 18.10 | 18.50 | 0.00 | - | 6 | 27 | 52.83% |
| CAT240426P00382500 | 2024-04-19 12:55PM EDT | 382.50 | 30.18 | 20.00 | 20.45 | 0.00 | - | 15 | 15 | 52.08% |
| CAT240426P00385000 | 2024-04-19 12:50PM EDT | 385.00 | 32.70 | 21.85 | 22.45 | 0.00 | - | 4 | 4 | 50.29% |
| CAT240426P00390000 | 2024-04-22 2:08PM EDT | 390.00 | 29.40 | 26.25 | 27.15 | 0.00 | - | 1 | 1 | 52.17% |
| CAT240426P00395000 | 2024-04-05 3:14PM EDT | 395.00 | 19.90 | 30.25 | 31.75 | 0.00 | - | 3 | 3 | 59.77% |
| CAT240426P00420000 | 2024-04-15 11:47AM EDT | 420.00 | 53.75 | 54.10 | 57.15 | 0.00 | - | - | 0 | 97.71% |
© 2024 Yahoo. All rights reserved.