New Zealand markets open in 4 hours 31 minutes

Caterpillar Inc. (CAT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
347.87+5.77 (+1.69%)
As of 01:29PM EDT. Market open.
In the money
Show:ListStraddle
Strike:340.00
Callsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CAT240510C003400002024-05-07 12:55PM EDT2024-05-108.258.308.95+3.45+71.87%1325326.32%
CAT240517C003400002024-05-07 10:41AM EDT2024-05-1710.4510.6011.00+3.35+47.18%1395526.44%
CAT240524C003400002024-05-07 11:12AM EDT2024-05-2412.3012.0012.30+3.65+42.20%2216825.39%
CAT240531C003400002024-05-07 10:12AM EDT2024-05-3112.6513.1513.40+2.65+26.50%93424.84%
CAT240607C003400002024-05-07 10:20AM EDT2024-06-0714.6014.0014.60+3.30+29.20%22825.07%
CAT240614C003400002024-05-02 12:59PM EDT2024-06-148.8215.5515.900.00--425.73%
CAT240621C003400002024-05-07 12:33PM EDT2024-06-2116.9216.6016.80+3.79+28.87%4494825.61%
CAT240719C003400002024-05-07 12:11PM EDT2024-07-1920.7020.2520.50+3.45+20.00%1530926.33%
CAT240816C003400002024-05-07 12:31PM EDT2024-08-1624.6024.1524.40+4.51+22.45%1163127.90%
CAT240920C003400002024-05-06 10:37AM EDT2024-09-2023.9027.7028.050.00-230228.47%
CAT241115C003400002024-05-06 2:19PM EDT2024-11-1530.5033.7034.300.00-241330.32%
CAT250117C003400002024-05-07 11:53AM EDT2025-01-1739.3538.9539.65+3.92+11.06%766731.04%
CAT250321C003400002024-04-26 12:52PM EDT2025-03-2143.6543.3544.300.00-12931.48%
CAT250620C003400002024-05-02 9:58AM EDT2025-06-2047.0049.5051.30+5.13+12.25%1537532.65%
CAT260116C003400002024-05-07 10:45AM EDT2026-01-1661.7861.0062.75+6.03+10.82%11,44633.08%
Putsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CAT240510P003400002024-05-07 1:07PM EDT2024-05-100.690.620.70-1.85-72.83%8755922.36%
CAT240517P003400002024-05-07 12:37PM EDT2024-05-172.352.252.38-2.20-48.35%652,05022.81%
CAT240524P003400002024-05-07 1:08PM EDT2024-05-243.253.253.45-3.45-50.74%55921.86%
CAT240531P003400002024-05-07 11:33AM EDT2024-05-314.554.104.30-2.25-33.09%14121.16%
CAT240607P003400002024-05-07 12:56PM EDT2024-06-075.174.855.15-2.27-30.51%61720.96%
CAT240621P003400002024-05-07 12:51PM EDT2024-06-216.756.556.70-2.37-25.99%521,32820.85%
CAT240719P003400002024-05-07 12:11PM EDT2024-07-198.808.909.10-2.65-23.14%6061920.48%
CAT240816P003400002024-05-07 12:25PM EDT2024-08-1612.8512.9013.10-2.65-17.10%2356523.10%
CAT240920P003400002024-05-07 11:14AM EDT2024-09-2015.1114.9515.25-3.14-17.21%237722.54%
CAT241115P003400002024-05-07 12:13PM EDT2024-11-1519.7019.7020.00-6.90-25.94%69323.82%
CAT250117P003400002024-05-07 11:59AM EDT2025-01-1722.8522.2523.00-2.31-9.18%137623.33%
CAT250321P003400002024-05-02 10:15AM EDT2025-03-2134.6025.1526.300.00-43923.50%
CAT250620P003400002024-05-06 9:49AM EDT2025-06-2032.9829.7530.250.00-213723.48%
CAT260116P003400002024-05-07 10:45AM EDT2026-01-1637.3436.5537.55-4.80-11.39%214223.24%