Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
67,822.59 +700.80 (+1.04%) CMC Crypto 200
1,372.23 +41.63 (+3.13%)
Caterpillar Inc. (CAT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:290.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240816C00290000 | 2024-07-25 3:23PM EDT | 2024-08-16 | 57.85 | 59.75 | 63.65 | 0.00 | - | 1 | 25 | 53.05% |
| CAT240830C00290000 | 2024-07-24 9:54AM EDT | 2024-08-30 | 64.28 | 60.70 | 65.05 | +10.28 | +19.04% | 1 | 10 | 59.25% |
| CAT240920C00290000 | 2024-07-18 3:45PM EDT | 2024-09-20 | 69.36 | 62.75 | 65.45 | 0.00 | - | 12 | 636 | 48.19% |
| CAT241115C00290000 | 2024-07-26 1:02PM EDT | 2024-11-15 | 69.50 | 66.95 | 69.45 | +5.47 | +8.54% | 2 | 106 | 42.60% |
| CAT250117C00290000 | 2024-07-26 1:08PM EDT | 2025-01-17 | 73.70 | 70.75 | 73.90 | +2.92 | +4.13% | 1 | 919 | 40.74% |
| CAT250221C00290000 | 2024-07-19 1:59PM EDT | 2025-02-21 | 70.95 | 72.00 | 75.50 | 0.00 | - | 1 | 6 | 39.27% |
| CAT250321C00290000 | 2024-07-23 1:25PM EDT | 2025-03-21 | 69.75 | 74.20 | 77.50 | 0.00 | - | 4 | 16 | 39.27% |
| CAT250620C00290000 | 2024-07-18 12:08PM EDT | 2025-06-20 | 89.18 | 79.95 | 82.10 | 0.00 | - | 2 | 25 | 37.92% |
| CAT260116C00290000 | 2024-07-24 11:17AM EDT | 2026-01-16 | 83.27 | 89.35 | 92.70 | 0.00 | - | 1 | 134 | 37.43% |
| CAT260618C00290000 | 2024-07-15 10:43AM EDT | 2026-06-18 | 88.27 | 94.20 | 98.50 | 0.00 | - | 4 | 4 | 36.72% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240802P00290000 | 2024-07-12 9:30AM EDT | 2024-08-02 | 0.85 | 0.00 | 0.27 | 0.00 | - | 5 | 18 | 62.21% |
| CAT240809P00290000 | 2024-07-26 3:07PM EDT | 2024-08-09 | 0.28 | 0.11 | 0.63 | -0.19 | -40.43% | 3 | 21 | 51.37% |
| CAT240816P00290000 | 2024-07-25 1:13PM EDT | 2024-08-16 | 0.47 | 0.19 | 0.88 | +0.37 | +370.00% | 4 | 3,634 | 49.41% |
| CAT240823P00290000 | 2024-07-16 1:04PM EDT | 2024-08-23 | 0.63 | 0.19 | 1.10 | 0.00 | - | 1 | 8 | 44.90% |
| CAT240830P00290000 | 2024-07-24 10:28AM EDT | 2024-08-30 | 1.59 | 0.28 | 1.31 | 0.00 | - | 1 | 2 | 41.79% |
| CAT240920P00290000 | 2024-07-26 3:01PM EDT | 2024-09-20 | 1.32 | 1.02 | 1.58 | -0.18 | -12.00% | 5 | 4,325 | 34.55% |
| CAT241018P00290000 | 2024-07-26 3:51PM EDT | 2024-10-18 | 2.23 | 1.98 | 2.44 | -0.32 | -12.55% | 2 | 25 | 31.59% |
| CAT241115P00290000 | 2024-07-26 3:34PM EDT | 2024-11-15 | 4.25 | 3.20 | 4.25 | -0.38 | -8.21% | 37 | 798 | 32.34% |
| CAT250117P00290000 | 2024-07-26 10:24AM EDT | 2025-01-17 | 6.10 | 4.70 | 7.20 | -0.25 | -3.94% | 12 | 1,215 | 31.22% |
| CAT250221P00290000 | 2024-07-16 3:46PM EDT | 2025-02-21 | 5.70 | 6.50 | 9.10 | 0.00 | - | 16 | 38 | 31.31% |
| CAT250321P00290000 | 2024-07-23 2:42PM EDT | 2025-03-21 | 8.95 | 7.65 | 10.50 | 0.00 | - | 2 | 95 | 31.27% |
| CAT250620P00290000 | 2024-07-25 9:39AM EDT | 2025-06-20 | 11.72 | 10.75 | 12.25 | -2.56 | -17.93% | 1 | 107 | 28.50% |
| CAT260116P00290000 | 2024-07-16 3:32PM EDT | 2026-01-16 | 14.78 | 17.40 | 20.50 | 0.00 | - | 4 | 272 | 28.80% |
| CAT260618P00290000 | 2024-07-15 2:35PM EDT | 2026-06-18 | 21.70 | 19.50 | 24.50 | 0.00 | - | 4 | 5 | 28.07% |
© 2024 Yahoo. All rights reserved.