Singapore markets closed

Caterpillar Inc. (CAT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
341.20-5.27 (-1.52%)
As of 11:27AM EDT. Market open.
In the money
Show:ListStraddle
Strike:340.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CAT240531C003400002024-05-29 10:32AM EDT2024-05-313.903.253.50-3.05-43.88%134623.19%
CAT240607C003400002024-05-29 10:53AM EDT2024-06-076.505.706.00-4.00-38.10%103323.90%
CAT240614C003400002024-05-29 10:17AM EDT2024-06-148.807.658.00-2.05-18.89%14125.17%
CAT240621C003400002024-05-29 10:40AM EDT2024-06-219.508.809.05-3.05-24.30%61,02524.21%
CAT240628C003400002024-05-29 10:33AM EDT2024-06-2810.609.4010.55-5.50-34.16%1225.09%
CAT240719C003400002024-05-29 10:29AM EDT2024-07-1913.8013.0013.40-2.80-16.87%485024.94%
CAT240816C003400002024-05-29 10:17AM EDT2024-08-1618.7017.7518.05-3.90-17.26%470427.43%
CAT240920C003400002024-05-24 11:42AM EDT2024-09-2022.9621.4521.80-3.84-14.33%129227.81%
CAT241115C003400002024-05-29 10:01AM EDT2024-11-1529.9227.8528.70-13.13-30.50%243030.25%
CAT250117C003400002024-05-28 3:31PM EDT2025-01-1736.7233.1033.850.00-367130.62%
CAT250321C003400002024-05-21 1:19PM EDT2025-03-2150.1037.6538.950.00-33431.38%
CAT250620C003400002024-05-28 3:29PM EDT2025-06-2048.5044.3045.700.00-1439832.33%
CAT260116C003400002024-05-29 9:30AM EDT2026-01-1660.0057.0058.05-2.05-3.30%101,43433.26%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CAT240531P003400002024-05-29 11:10AM EDT2024-05-312.752.522.70+1.64+147.75%15770326.53%
CAT240607P003400002024-05-29 11:06AM EDT2024-06-074.574.805.00+1.52+49.84%186724.82%
CAT240614P003400002024-05-29 10:24AM EDT2024-06-145.936.356.60+1.03+21.02%2314824.51%
CAT240621P003400002024-05-29 11:10AM EDT2024-06-217.407.207.50+1.91+34.79%521,54623.22%
CAT240628P003400002024-05-29 10:49AM EDT2024-06-286.808.158.80+0.26+3.98%5520423.72%
CAT240705P003400002024-05-24 3:49PM EDT2024-07-056.058.609.350.00-141522.68%
CAT240719P003400002024-05-29 10:55AM EDT2024-07-1910.0010.2510.50+1.60+19.05%231,06921.64%
CAT240816P003400002024-05-29 10:48AM EDT2024-08-1614.9014.8015.30+2.60+21.14%567025.01%
CAT240920P003400002024-05-29 10:08AM EDT2024-09-2016.7017.1017.35+1.90+12.84%2141923.55%
CAT241115P003400002024-05-29 10:39AM EDT2024-11-1521.9022.2022.65+2.25+11.45%518825.03%
CAT250117P003400002024-05-28 3:04PM EDT2025-01-1723.4924.9026.350.00-1046224.82%
CAT250321P003400002024-05-23 10:20AM EDT2025-03-2123.9528.2529.400.00-15424.54%
CAT250620P003400002024-05-28 2:25PM EDT2025-06-2031.0032.2033.700.00-125724.56%
CAT260116P003400002024-05-28 10:02AM EDT2026-01-1638.7539.0540.45+0.75+1.97%317023.71%