Singapore markets closed

Caterpillar Inc. (CAT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
164.08-1.82 (-1.10%)
At close: 04:00PM EDT
164.68 +0.60 (+0.37%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CAT221007C001000002022-09-02 9:47AM EDT100.0084.0662.5566.150.00-1313193.36%
CAT221007C001400002022-09-23 9:35AM EDT140.0026.8023.7025.050.00-5574.71%
CAT221007C001450002022-09-21 3:54PM EDT145.0028.0018.7520.200.00-101165.14%
CAT221007C001500002022-09-12 9:44AM EDT150.0041.9312.3016.000.00--284.11%
CAT221007C001525002022-09-28 10:51AM EDT152.5014.8512.1512.600.00-32153.52%
CAT221007C001550002022-09-28 2:41PM EDT155.0012.7510.0510.450.00-222352.15%
CAT221007C001600002022-09-30 3:36PM EDT160.006.186.106.40-0.61-8.98%136548.71%
CAT221007C001625002022-09-30 2:58PM EDT162.504.604.454.70-1.80-28.13%3316946.22%
CAT221007C001650002022-09-30 3:59PM EDT165.003.203.153.30-1.50-31.91%10916844.46%
CAT221007C001675002022-09-30 3:51PM EDT167.502.122.042.19-1.28-37.65%15841943.02%
CAT221007C001700002022-09-30 3:28PM EDT170.001.201.221.33-1.00-45.45%87447841.31%
CAT221007C001725002022-09-30 3:42PM EDT172.500.800.700.80-0.73-47.71%10036040.87%
CAT221007C001750002022-09-30 3:57PM EDT175.000.440.390.48-0.50-53.19%16918241.16%
CAT221007C001775002022-09-30 3:48PM EDT177.500.230.220.29-0.34-59.65%7515441.85%
CAT221007C001800002022-09-30 3:55PM EDT180.000.160.090.19-0.11-40.74%22818943.36%
CAT221007C001825002022-09-30 3:41PM EDT182.500.130.080.18-0.06-31.58%1237947.95%
CAT221007C001850002022-09-30 9:49AM EDT185.000.140.060.170.00-6815652.25%
CAT221007C001875002022-09-30 3:01PM EDT187.500.040.030.10-0.07-63.64%183152.15%
CAT221007C001900002022-09-30 1:32PM EDT190.000.050.030.10-0.04-44.44%724252.93%
CAT221007C001925002022-09-30 10:12AM EDT192.500.070.030.08-0.15-68.18%11755.47%
CAT221007C001950002022-09-30 11:13AM EDT195.000.050.000.11+0.01+25.00%37259.38%
CAT221007C001975002022-09-30 11:06AM EDT197.500.040.010.12-0.03-42.86%92664.45%
CAT221007C002000002022-09-30 12:52PM EDT200.000.040.000.090.00-19065.23%
CAT221007C002050002022-09-28 10:52AM EDT205.000.030.000.100.00-27373.05%
CAT221007C002100002022-09-29 11:03AM EDT210.000.020.010.080.00-33578.91%
CAT221007C002150002022-09-28 2:09PM EDT215.000.020.000.240.00-3996.68%
CAT221007C002200002022-09-30 2:06PM EDT220.000.030.000.04+0.01+50.00%5512384.38%
CAT221007C002250002022-09-30 9:33AM EDT225.000.020.010.14-0.03-60.00%341103.71%
CAT221007C002300002022-09-27 10:45AM EDT230.000.030.010.070.00-2940102.34%
CAT221007C002350002022-09-30 12:11PM EDT235.000.020.010.030.00-20106100.00%
CAT221007C002400002022-09-27 9:41AM EDT240.000.020.010.070.00-6135113.28%
CAT221007C002450002022-09-26 11:09AM EDT245.000.030.010.070.00-71142118.75%
CAT221007C002500002022-09-26 12:48PM EDT250.000.020.010.090.00-691126.95%
CAT221007C002550002022-09-26 12:10PM EDT255.000.020.010.070.00-3747128.91%
CAT221007C002600002022-09-30 3:23PM EDT260.000.010.010.020.00-36340121.88%
CAT221007C002650002022-09-27 10:12AM EDT265.000.020.000.010.00-2020115.63%
CAT221007C002700002022-09-29 12:49PM EDT270.000.010.000.010.00-51,155118.75%
Putsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CAT221007P001000002022-09-26 9:41AM EDT100.000.010.000.180.00-11165.63%
CAT221007P001100002022-09-23 3:19PM EDT110.000.050.000.180.00-1545136.72%
CAT221007P001150002022-09-30 2:11PM EDT115.000.010.010.03-0.01-50.00%3294103.13%
CAT221007P001200002022-09-29 12:57PM EDT120.000.030.010.030.00-1544492.19%
CAT221007P001250002022-09-29 10:54AM EDT125.000.040.000.190.00-102997.66%
CAT221007P001300002022-09-27 1:49PM EDT130.000.110.010.030.00-1270.31%
CAT221007P001350002022-09-26 3:48PM EDT135.000.240.000.050.00-3261.33%
CAT221007P001400002022-09-30 3:38PM EDT140.000.090.060.16-0.06-40.00%2612762.70%
CAT221007P001450002022-09-30 3:53PM EDT145.000.200.170.22-0.18-47.37%412756.15%
CAT221007P001500002022-09-30 3:59PM EDT150.000.420.410.46-0.19-31.15%18718052.10%
CAT221007P001525002022-09-30 3:30PM EDT152.500.620.620.68-0.23-27.06%3939550.24%
CAT221007P001550002022-09-30 3:38PM EDT155.000.970.931.00+0.05+5.43%6832849.10%
CAT221007P001575002022-09-30 3:59PM EDT157.501.371.321.44-0.01-0.72%20213247.12%
CAT221007P001600002022-09-30 3:55PM EDT160.002.031.932.10+0.19+10.33%10630745.80%
CAT221007P001625002022-09-30 3:57PM EDT162.502.902.782.99+0.36+14.17%15128444.63%
CAT221007P001650002022-09-30 3:58PM EDT165.004.103.804.15+0.60+17.14%20029643.63%
CAT221007P001675002022-09-30 3:59PM EDT167.505.305.255.45+0.65+13.98%5415440.99%
CAT221007P001700002022-09-30 3:57PM EDT170.007.096.857.30-0.21-2.88%1564042.04%
CAT221007P001725002022-09-30 3:43PM EDT172.508.768.859.25+1.81+26.04%17741541.43%
CAT221007P001750002022-09-30 2:46PM EDT175.0010.8510.8011.55+0.90+9.05%1558544.58%
CAT221007P001775002022-09-30 1:22PM EDT177.5011.2012.9513.90-1.80-13.85%137547.46%
CAT221007P001800002022-09-30 1:14PM EDT180.0013.4514.6017.00-2.30-14.60%688067.48%
CAT221007P001825002022-09-30 3:57PM EDT182.5018.4517.8019.05-1.26-6.39%111363.48%
CAT221007P001850002022-09-28 9:32AM EDT185.0020.9020.2022.050.00-116054.10%
CAT221007P001875002022-09-30 9:53AM EDT187.5021.6621.5524.15-0.26-1.19%11277.69%
CAT221007P001900002022-09-29 11:33AM EDT190.0024.2524.9026.65-0.13-0.53%53583.25%
CAT221007P001950002022-09-30 2:02PM EDT195.0029.9629.6031.55+8.07+36.87%31990.72%
CAT221007P002000002022-09-26 11:28AM EDT200.0035.8634.9037.500.00-1485.55%
CAT221007P002050002022-08-26 9:42AM EDT205.0010.1540.0542.450.00-7096.88%
CAT221007P002100002022-09-02 12:08PM EDT210.0024.8443.9547.550.00-10148.83%
CAT221007P002150002022-09-02 12:08PM EDT215.0029.6648.9552.600.00-10159.91%