New Zealand markets close in 5 hours 55 minutes

Caterpillar Inc. (CAT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
345.00+2.90 (+0.85%)
At close: 04:00PM EDT
345.50 +0.50 (+0.14%)
After hours: 06:59PM EDT
In the money
Show:ListStraddle
Strike:330.00
Callsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CAT240510C003300002024-05-07 2:01PM EDT2024-05-1016.0414.5516.65+3.31+26.00%116246.92%
CAT240517C003300002024-05-07 3:55PM EDT2024-05-1716.7816.0517.10+2.33+16.12%121,34931.09%
CAT240524C003300002024-05-07 10:53AM EDT2024-05-2420.0017.0518.45+4.30+27.39%25630.24%
CAT240531C003300002024-05-07 12:34PM EDT2024-05-3121.0518.2018.90+4.54+27.50%141627.22%
CAT240607C003300002024-05-07 3:10PM EDT2024-06-0720.6618.9519.95+3.66+21.53%12227.19%
CAT240621C003300002024-05-07 1:13PM EDT2024-06-2124.0021.2522.00+4.10+20.60%73,12827.55%
CAT240719C003300002024-05-07 10:28AM EDT2024-07-1927.0524.2526.75+4.10+17.86%13,20530.17%
CAT240816C003300002024-05-06 10:03AM EDT2024-08-1626.7927.7029.500.00-1023,46929.76%
CAT240920C003300002024-05-07 11:46AM EDT2024-09-2033.9031.8034.35+4.43+15.03%103,40831.77%
CAT241115C003300002024-05-01 11:57AM EDT2024-11-1531.5837.1538.150.00-17030.76%
CAT250117C003300002024-05-07 3:17PM EDT2025-01-1743.7841.8043.80+2.83+6.91%158931.84%
CAT250321C003300002024-03-28 12:25PM EDT2025-03-2165.0546.6049.300.00-1332.99%
CAT250620C003300002024-05-07 12:03PM EDT2025-06-2056.0552.9554.35+5.91+11.79%24132.72%
CAT260116C003300002024-05-06 11:29AM EDT2026-01-1661.7063.5066.850.00-69733.91%
Putsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CAT240510P003300002024-05-07 3:35PM EDT2024-05-100.160.130.24-0.33-67.35%8326227.10%
CAT240517P003300002024-05-07 3:51PM EDT2024-05-170.970.921.07-0.74-43.27%1503,09024.30%
CAT240524P003300002024-05-07 3:37PM EDT2024-05-241.581.611.80-0.93-37.05%959022.87%
CAT240531P003300002024-05-07 3:48PM EDT2024-05-312.242.272.48-1.06-32.12%4223922.11%
CAT240607P003300002024-05-07 3:59PM EDT2024-06-073.002.844.10-0.70-18.92%152924.68%
CAT240614P003300002024-05-07 3:34PM EDT2024-06-143.752.644.95-1.37-26.76%71124.64%
CAT240621P003300002024-05-07 3:59PM EDT2024-06-214.454.354.55-1.05-19.09%833,22921.70%
CAT240719P003300002024-05-07 3:27PM EDT2024-07-196.406.556.65-1.47-18.68%267,66121.09%
CAT240816P003300002024-05-07 3:59PM EDT2024-08-1610.3510.1010.35-1.23-10.62%17870223.62%
CAT240920P003300002024-05-07 2:58PM EDT2024-09-2011.9012.1013.20-2.05-14.70%142124.04%
CAT241115P003300002024-05-06 1:08PM EDT2024-11-1518.5516.5017.750.00-210925.10%
CAT250117P003300002024-05-07 10:37AM EDT2025-01-1719.0019.3520.00-2.09-9.91%21,69723.85%
CAT250321P003300002024-05-03 3:36PM EDT2025-03-2126.3122.3024.500.00-136625.04%
CAT250620P003300002024-05-06 9:49AM EDT2025-06-2028.7826.1529.150.00-21625.43%
CAT260116P003300002024-05-07 10:04AM EDT2026-01-1633.6533.2034.50-1.85-5.21%217723.80%