New Zealand markets closed

Caterpillar Inc. (CAT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
152.39-1.48 (-0.96%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor25 September 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CAT200925C001000002020-08-25 1:21PM EDT100.0040.8750.2054.800.00--3137.50%
CAT200925C001200002020-09-18 2:27PM EDT120.0034.0030.5034.00-2.25-6.21%155502146.63%
CAT200925C001240002020-09-08 11:00AM EDT124.0023.3926.3030.800.00-1177.93%
CAT200925C001250002020-08-28 2:19PM EDT125.0019.5825.0529.850.00-3164.84%
CAT200925C001260002020-08-13 11:05AM EDT126.0016.4227.4028.600.00-21124.12%
CAT200925C001280002020-09-02 12:04PM EDT128.0020.2423.0026.150.00-1469.43%
CAT200925C001290002020-08-28 12:22PM EDT129.0015.9921.9523.550.00-2265.14%
CAT200925C001300002020-08-28 2:19PM EDT130.0014.9821.0523.850.00-31953.52%
CAT200925C001310002020-09-14 11:47AM EDT131.0022.2720.0522.700.00-1498.78%
CAT200925C001320002020-09-18 9:49AM EDT132.0021.7619.0021.85-0.59-2.64%53398.63%
CAT200925C001330002020-09-15 12:20PM EDT133.0016.7018.1020.350.00-3283.30%
CAT200925C001340002020-09-15 3:37PM EDT134.0014.8517.1019.800.00-1090.33%
CAT200925C001350002020-09-18 11:08AM EDT135.0020.7717.2518.90+0.77+3.85%202669.48%
CAT200925C001360002020-09-18 11:43AM EDT136.0019.6615.1017.80+3.20+19.44%1883.11%
CAT200925C001370002020-09-15 12:32PM EDT137.0012.9015.3016.550.00-16659.03%
CAT200925C001380002020-08-27 11:39AM EDT138.006.7613.1516.050.00-11680.62%
CAT200925C001390002020-09-18 1:31PM EDT139.0015.0812.2014.90-1.92-11.29%109074.12%
CAT200925C001400002020-09-17 11:06AM EDT140.0015.4011.3512.750.00-17844.87%
CAT200925C001410002020-09-18 11:47AM EDT141.0014.7510.3512.95+2.10+16.60%217767.53%
CAT200925C001420002020-09-17 11:19AM EDT142.0013.529.2512.050.00-36365.43%
CAT200925C001430002020-09-18 11:47AM EDT143.0012.868.1511.05+1.86+16.91%26061.52%
CAT200925C001440002020-09-18 1:48PM EDT144.0010.457.708.95+1.45+16.11%187037.99%
CAT200925C001450002020-09-18 12:01PM EDT145.0010.557.808.55+1.25+13.44%310345.70%
CAT200925C001460002020-09-18 3:09PM EDT146.008.055.957.30-1.30-13.90%11417237.82%
CAT200925C001470002020-09-17 1:12PM EDT147.008.905.106.600.00-189238.82%
CAT200925C001480002020-09-17 11:37AM EDT148.008.504.755.700.00-2113336.28%
CAT200925C001490002020-09-18 3:47PM EDT149.004.873.605.00-2.58-34.63%215336.11%
CAT200925C001500002020-09-18 3:53PM EDT150.003.953.054.35-1.12-22.09%8157735.99%
CAT200925C001525002020-09-18 3:53PM EDT152.502.642.492.92-1.06-28.65%35954035.33%
CAT200925C001550002020-09-18 3:57PM EDT155.001.531.101.61-0.77-33.48%78457132.01%
CAT200925C001575002020-09-18 3:59PM EDT157.500.870.521.59-0.47-35.07%70446641.82%
CAT200925C001600002020-09-18 3:59PM EDT160.000.470.290.48-0.27-36.49%1,8291,70932.11%
CAT200925C001625002020-09-18 3:55PM EDT162.500.240.150.39-0.19-44.19%29413136.62%
CAT200925C001650002020-09-18 3:52PM EDT165.000.130.000.24-0.10-43.48%13523238.04%
CAT200925C001675002020-09-18 12:14PM EDT167.500.140.000.42+0.02+16.67%265549.51%
CAT200925C001700002020-09-18 1:18PM EDT170.000.090.000.12+0.01+12.50%1144642.68%
CAT200925C001725002020-09-18 2:49PM EDT172.500.040.000.92-0.04-50.00%232361.91%
CAT200925C001750002020-09-18 3:21PM EDT175.000.020.010.38-0.11-84.62%6656.35%
CAT200925C001775002020-09-14 10:40AM EDT177.500.020.003.20-0.04-66.67%351100.88%
CAT200925C001800002020-09-17 10:00AM EDT180.000.040.010.420.00-3966.60%
CAT200925C001850002020-09-16 11:06AM EDT185.000.060.000.37+0.05+500.00%101073.44%
Putsfor25 September 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CAT200925P001050002020-08-07 9:49AM EDT105.000.470.001.000.00-44157.91%
CAT200925P001150002020-09-16 11:53AM EDT115.000.010.002.140.00-212148.68%
CAT200925P001200002020-09-09 3:45PM EDT120.000.110.002.150.00-1061131.06%
CAT200925P001220002020-08-27 2:37PM EDT122.000.480.002.140.00-714123.88%
CAT200925P001230002020-09-09 10:05AM EDT123.000.410.002.150.00-135120.56%
CAT200925P001240002020-09-09 10:05AM EDT124.000.440.002.100.00-112116.31%
CAT200925P001250002020-09-15 1:14PM EDT125.000.080.020.050.00-141,05760.55%
CAT200925P001260002020-09-08 10:12AM EDT126.000.100.001.430.00-82498.97%
CAT200925P001270002020-09-18 2:39PM EDT127.000.050.041.95-0.44-89.80%264104.44%
CAT200925P001280002020-09-18 12:23PM EDT128.000.070.001.81-0.02-22.22%5998.49%
CAT200925P001290002020-09-09 9:55AM EDT129.000.070.000.110.00-13455.08%
CAT200925P001300002020-09-16 11:05AM EDT130.000.120.000.150.00-128355.27%
CAT200925P001310002020-09-04 10:29AM EDT131.000.900.000.140.00-51352.54%
CAT200925P001320002020-09-15 3:39PM EDT132.000.180.000.170.00-23751.76%
CAT200925P001330002020-09-15 2:15PM EDT133.000.200.000.180.00-1914556.25%
CAT200925P001340002020-09-15 2:23PM EDT134.000.220.030.190.00-23254.20%
CAT200925P001350002020-09-18 3:50PM EDT135.000.120.100.12+0.01+9.09%112747.46%
CAT200925P001360002020-09-15 9:37AM EDT136.000.240.090.400.00-125251.66%
CAT200925P001370002020-09-18 12:15PM EDT137.000.170.130.29-0.09-34.62%212750.88%
CAT200925P001380002020-09-18 9:42AM EDT138.000.150.000.25-0.02-11.76%34646.48%
CAT200925P001390002020-09-18 2:45PM EDT139.000.180.000.28-0.04-18.18%3221244.97%
CAT200925P001400002020-09-18 3:31PM EDT140.000.230.000.26+0.01+4.55%4736741.50%
CAT200925P001410002020-09-18 3:17PM EDT141.000.260.050.33+0.01+4.00%79741.11%
CAT200925P001420002020-09-18 3:53PM EDT142.000.350.000.43+0.03+9.38%759741.07%
CAT200925P001430002020-09-18 3:43PM EDT143.000.410.290.45+0.03+7.89%5512238.57%
CAT200925P001440002020-09-18 3:17PM EDT144.000.420.370.52-0.01-2.33%2417837.11%
CAT200925P001450002020-09-18 3:59PM EDT145.000.570.580.71+0.06+11.76%18348837.74%
CAT200925P001460002020-09-18 2:50PM EDT146.000.640.620.77+0.03+4.92%3810435.40%
CAT200925P001470002020-09-18 3:59PM EDT147.000.800.751.00+0.05+6.67%49310635.60%
CAT200925P001480002020-09-18 3:59PM EDT148.001.100.991.27+0.20+22.22%488335.69%
CAT200925P001490002020-09-18 3:48PM EDT149.001.361.221.53+0.26+23.64%9516235.03%
CAT200925P001500002020-09-18 3:50PM EDT150.001.801.522.55+0.54+42.86%54255543.36%
CAT200925P001525002020-09-18 3:54PM EDT152.502.692.633.10+0.50+22.83%31334336.16%
CAT200925P001550002020-09-18 3:58PM EDT155.004.083.904.40+0.73+21.79%2248334.28%
CAT200925P001575002020-09-18 3:40PM EDT157.505.355.656.15+1.60+42.67%24933.99%
CAT200925P001600002020-09-18 2:25PM EDT160.006.907.658.30+0.05+0.73%4836.26%
CAT200925P001625002020-09-10 10:40AM EDT162.5011.459.0512.300.00--368.14%