Singapore markets closed

Caterpillar Inc. (CAT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
340.89-5.58 (-1.61%)
As of 11:32AM EDT. Market open.
In the money
Show:ListStraddle
Strike:370.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CAT240531C003700002024-05-29 10:30AM EDT2024-05-310.070.010.09-0.01-12.50%2963243.07%
CAT240607C003700002024-05-28 3:07PM EDT2024-06-070.320.190.45-0.15-31.91%212031.35%
CAT240614C003700002024-05-29 11:01AM EDT2024-06-140.650.500.88-0.56-46.28%1114128.11%
CAT240621C003700002024-05-29 11:10AM EDT2024-06-210.930.871.03-0.77-45.29%751,80424.66%
CAT240628C003700002024-05-28 9:56AM EDT2024-06-281.550.461.59-0.69-30.80%12124.54%
CAT240705C003700002024-05-29 10:21AM EDT2024-07-051.820.752.06-0.78-27.76%231624.05%
CAT240719C003700002024-05-29 10:52AM EDT2024-07-193.252.913.10-0.90-21.69%2088723.71%
CAT240816C003700002024-05-29 10:37AM EDT2024-08-166.656.306.55-1.43-17.70%1492626.18%
CAT240920C003700002024-05-29 10:22AM EDT2024-09-209.609.209.45-1.80-15.79%251926.23%
CAT241115C003700002024-05-29 10:11AM EDT2024-11-1516.0915.0515.60-1.46-8.32%266128.66%
CAT250117C003700002024-05-29 10:33AM EDT2025-01-1720.0519.8020.30-2.35-10.49%383428.98%
CAT250321C003700002024-05-28 2:09PM EDT2025-03-2127.4024.3525.050.00-113229.68%
CAT250620C003700002024-05-28 11:08AM EDT2025-06-2033.8030.4031.600.00-124730.68%
CAT260116C003700002024-05-16 1:09PM EDT2026-01-1649.5442.2544.450.00-310532.10%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CAT240531P003700002024-04-30 2:56PM EDT2024-05-3135.4127.4530.300.00-2072.46%
CAT240607P003700002024-05-22 10:07AM EDT2024-06-0714.6027.7529.950.00-11136.18%
CAT240614P003700002024-05-22 10:48AM EDT2024-06-1415.5827.9030.750.00--133.44%
CAT240621P003700002024-05-28 11:10AM EDT2024-06-2127.1628.1031.00+3.49+14.74%1260329.42%
CAT240628P003700002024-05-20 3:29PM EDT2024-06-2812.8228.2031.400.00-1527.58%
CAT240705P003700002024-05-24 10:04AM EDT2024-07-0523.1929.1031.800.00-2126.34%
CAT240719P003700002024-05-29 9:49AM EDT2024-07-1928.1529.8031.00+3.71+15.18%732420.00%
CAT240816P003700002024-05-23 1:38PM EDT2024-08-1625.6732.9534.450.00-647023.85%
CAT240920P003700002024-05-29 9:43AM EDT2024-09-2033.4034.1035.25+9.05+37.17%119721.19%
CAT241115P003700002024-05-28 11:26AM EDT2024-11-1534.3538.7539.700.00-112122.89%
CAT250117P003700002024-05-16 10:27AM EDT2025-01-1733.4240.9042.200.00-122322.07%
CAT250321P003700002024-05-15 11:59AM EDT2025-03-2135.0543.9545.100.00-2622.10%
CAT250620P003700002024-05-28 3:38PM EDT2025-06-2045.3047.5049.250.00-34622.41%
CAT260116P003700002024-05-10 2:31PM EDT2026-01-1648.0254.1556.000.00-325922.01%