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:360.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CAT240531C003600002024-05-29 10:52AM EDT2024-05-310.070.040.10-0.18-72.00%401,04030.66%
CAT240607C003600002024-05-29 10:54AM EDT2024-06-070.700.590.69-0.75-51.72%11624725.24%
CAT240614C003600002024-05-29 11:07AM EDT2024-06-141.541.421.60-0.98-38.89%20320925.04%
CAT240621C003600002024-05-29 11:06AM EDT2024-06-212.152.042.20-1.41-39.61%572,11623.66%
CAT240628C003600002024-05-29 10:49AM EDT2024-06-283.102.483.15-1.45-31.87%619324.09%
CAT240705C003600002024-05-29 9:37AM EDT2024-07-054.503.353.70-0.70-13.46%22423.36%
CAT240719C003600002024-05-29 11:04AM EDT2024-07-195.265.005.20-1.69-24.32%4598623.49%
CAT240816C003600002024-05-29 10:43AM EDT2024-08-169.359.059.25-1.75-15.77%201,16526.01%
CAT240920C003600002024-05-29 10:08AM EDT2024-09-2013.3012.4012.60-2.33-14.91%11,00026.33%
CAT241115C003600002024-05-29 10:08AM EDT2024-11-1519.6518.6019.50-1.30-6.21%3433529.19%
CAT250117C003600002024-05-29 10:16AM EDT2025-01-1724.6023.6024.40-1.95-7.34%151229.49%
CAT250321C003600002024-05-28 10:02AM EDT2025-03-2131.0028.3529.100.00-25830.01%
CAT250620C003600002024-05-20 3:09PM EDT2025-06-2049.2034.9035.950.00-25331.14%
CAT260116C003600002024-05-28 10:48AM EDT2026-01-1650.7845.9048.350.00-221732.20%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CAT240531P003600002024-05-28 2:30PM EDT2024-05-3118.3319.0020.15+3.63+24.69%353156.35%
CAT240607P003600002024-05-29 9:48AM EDT2024-06-0718.0018.1021.25+2.62+17.04%104138.27%
CAT240614P003600002024-05-28 11:20AM EDT2024-06-1420.3619.3021.25+6.15+43.28%18229.35%
CAT240621P003600002024-05-29 10:22AM EDT2024-06-2119.9518.9521.25+3.60+22.02%431,06624.71%
CAT240628P003600002024-05-29 10:12AM EDT2024-06-2819.8519.9522.70+7.67+62.97%22026.51%
CAT240719P003600002024-05-29 10:16AM EDT2024-07-1921.5022.2023.15+3.00+16.22%21,44821.55%
CAT240816P003600002024-05-29 10:50AM EDT2024-08-1625.6825.7026.45+3.28+14.64%395423.31%
CAT240920P003600002024-05-29 9:44AM EDT2024-09-2026.7427.7028.45+1.29+5.07%1177822.28%
CAT241115P003600002024-05-24 1:21PM EDT2024-11-1528.9532.4533.450.00-311423.89%
CAT250117P003600002024-05-28 2:43PM EDT2025-01-1733.4035.3536.700.00-1724523.48%
CAT250321P003600002024-04-24 12:10PM EDT2025-03-2133.2533.7536.400.00-2420.60%
CAT250620P003600002024-05-22 3:44PM EDT2025-06-2036.5042.1043.500.00-65623.14%
CAT260116P003600002024-05-22 1:37PM EDT2026-01-1642.8548.7050.600.00-27322.73%