Australia markets close in 5 hours 28 minutes

Caterpillar Inc. (CAT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
327.46+0.73 (+0.22%)
At close: 04:00PM EDT
327.51 +0.05 (+0.02%)
After hours: 07:41PM EDT
In the money
Show:ListStraddle
Callsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CAT240628C002550002024-06-27 3:06PM EDT255.0071.2971.0573.65-2.65-3.58%22306.84%
CAT240628C002600002024-06-27 10:30AM EDT260.0068.6065.2069.40+3.16+4.83%11322.56%
CAT240628C002650002024-06-21 1:19PM EDT265.0062.5160.5063.700.00-22270.80%
CAT240628C002900002024-05-20 11:27AM EDT290.0075.1934.3537.050.00-110.00%
CAT240628C003000002024-06-25 11:53AM EDT300.0026.0025.6029.000.00-11147.22%
CAT240628C003100002024-06-27 9:56AM EDT310.0018.2915.7018.60+1.29+7.59%252696.58%
CAT240628C003125002024-06-20 2:02PM EDT312.5018.2013.1516.450.00-3495.17%
CAT240628C003150002024-06-27 10:44AM EDT315.0014.0010.6513.30+3.48+33.08%11869.04%
CAT240628C003175002024-06-27 2:32PM EDT317.508.008.8511.60+0.05+0.63%44176.66%
CAT240628C003200002024-06-27 3:42PM EDT320.007.656.809.10+0.20+2.68%297565.09%
CAT240628C003225002024-06-27 10:29AM EDT322.506.425.156.55+0.90+16.30%211452.00%
CAT240628C003250002024-06-27 3:58PM EDT325.003.143.303.60-0.06-1.87%19347531.54%
CAT240628C003275002024-06-27 3:56PM EDT327.501.641.691.90-0.51-23.72%39754728.08%
CAT240628C003300002024-06-27 3:58PM EDT330.000.700.720.88-0.48-40.68%84151727.44%
CAT240628C003325002024-06-27 3:59PM EDT332.500.310.270.36-0.17-35.42%23856927.69%
CAT240628C003350002024-06-27 3:59PM EDT335.000.110.100.14-0.21-65.62%14073828.66%
CAT240628C003375002024-06-27 3:57PM EDT337.500.050.020.05-0.10-66.67%5028729.69%
CAT240628C003400002024-06-27 3:25PM EDT340.000.030.010.03-0.02-40.00%19180933.01%
CAT240628C003425002024-06-27 3:36PM EDT342.500.010.000.03-0.05-83.33%2915138.28%
CAT240628C003450002024-06-27 2:20PM EDT345.000.010.000.02-0.03-75.00%721141.41%
CAT240628C003475002024-06-26 2:50PM EDT347.500.070.000.050.00-33852.34%
CAT240628C003500002024-06-27 3:10PM EDT350.000.030.000.05-0.01-25.00%2433752.73%
CAT240628C003525002024-06-26 2:17PM EDT352.500.010.000.090.00-729162.11%
CAT240628C003550002024-06-27 12:08PM EDT355.000.020.000.10-0.01-33.33%3321568.36%
CAT240628C003600002024-06-27 10:45AM EDT360.000.710.000.65+0.69+3,450.00%1672104.98%
CAT240628C003650002024-06-26 10:32AM EDT365.000.020.000.050.00-229081.25%
CAT240628C003700002024-06-27 12:17PM EDT370.000.020.000.02-0.22-91.67%133282.81%
CAT240628C003750002024-06-25 10:26AM EDT375.000.020.000.590.00-319137.89%
CAT240628C003800002024-06-27 9:36AM EDT380.000.010.001.420.00-5189175.10%
CAT240628C003850002024-06-26 11:43AM EDT385.000.010.000.900.00-101134171.48%
CAT240628C003900002024-06-25 11:48AM EDT390.000.010.001.010.00-1891186.13%
CAT240628C003950002024-06-25 10:00AM EDT395.000.010.000.010.00-200237112.50%
CAT240628C004000002024-06-25 10:00AM EDT400.000.010.000.770.00-8588198.24%
CAT240628C004050002024-06-24 9:30AM EDT405.000.030.000.690.00-256204.69%
CAT240628C004100002024-06-14 2:13PM EDT410.000.060.000.100.00-526166.41%
CAT240628C004200002024-06-24 11:46AM EDT420.000.010.000.030.00-1167162.50%
CAT240628C004300002024-06-24 11:46AM EDT430.000.010.000.200.00-8795213.28%
CAT240628C004350002024-06-10 9:54AM EDT435.000.050.000.200.00--1221.09%
CAT240628C004400002024-06-24 9:36AM EDT440.000.010.000.200.00-2575228.52%
CAT240628C004450002024-06-24 9:48AM EDT445.000.010.000.200.00-32230235.94%
CAT240628C004500002024-06-24 9:48AM EDT450.000.010.000.200.00-87161243.75%
CAT240628C004600002024-06-24 9:54AM EDT460.000.010.000.020.00-3104206.25%
CAT240628C004700002024-06-12 3:27PM EDT470.000.040.000.150.00-5761264.06%
CAT240628C004800002024-06-24 12:46PM EDT480.000.010.000.150.00-3349277.34%
Putsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CAT240628P001900002024-06-17 11:59AM EDT190.000.010.000.000.00-17627950.00%
CAT240628P002000002024-06-12 10:14AM EDT200.000.040.000.210.00--1378.91%
CAT240628P002050002024-06-18 10:51AM EDT205.000.010.000.210.00--13360.94%
CAT240628P002200002024-06-21 10:48AM EDT220.000.010.000.030.00-55256.25%
CAT240628P002250002024-06-17 2:24PM EDT225.000.030.000.050.00-1446253.13%
CAT240628P002300002024-06-24 9:48AM EDT230.000.010.000.020.00-5100221.88%
CAT240628P002350002024-06-18 10:36AM EDT235.000.040.000.040.00-63181221.88%
CAT240628P002400002024-06-24 9:53AM EDT240.000.010.000.050.00-1065212.50%
CAT240628P002450002024-06-24 10:04AM EDT245.000.010.000.250.00-728239.84%
CAT240628P002500002024-06-25 9:30AM EDT250.000.010.000.010.00-10144162.50%
CAT240628P002600002024-06-25 10:00AM EDT260.000.010.000.010.00-250305140.63%
CAT240628P002700002024-06-27 9:36AM EDT270.000.010.000.27-0.03-75.00%569168.75%
CAT240628P002750002024-06-21 3:32PM EDT275.000.060.000.520.00-11171.09%
CAT240628P002800002024-06-27 1:51PM EDT280.000.010.000.01-0.02-66.67%1228196.88%
CAT240628P002850002024-06-24 11:30AM EDT285.000.050.000.210.00-1018122.46%
CAT240628P002900002024-06-21 1:02PM EDT290.000.080.000.080.00-12996.09%
CAT240628P002950002024-06-27 1:18PM EDT295.000.040.000.44-0.01-20.00%121107.81%
CAT240628P002975002024-06-27 11:58AM EDT297.500.040.000.22-0.01-20.00%13189.65%
CAT240628P003000002024-06-27 3:48PM EDT300.000.020.020.66-0.05-71.43%106204101.17%
CAT240628P003025002024-06-24 3:15PM EDT302.500.070.020.060.00-63966.02%
CAT240628P003050002024-06-27 1:13PM EDT305.000.060.020.070.00-617560.94%
CAT240628P003075002024-06-27 3:23PM EDT307.500.020.020.10-0.11-84.62%23157.03%
CAT240628P003100002024-06-27 12:38PM EDT310.000.050.020.15-0.05-50.00%916353.52%
CAT240628P003125002024-06-27 3:22PM EDT312.500.050.030.26-0.14-73.68%811851.56%
CAT240628P003150002024-06-27 3:50PM EDT315.000.060.040.07-0.09-60.00%4831038.87%
CAT240628P003175002024-06-27 3:14PM EDT317.500.100.060.10-0.22-68.75%2116134.28%
CAT240628P003200002024-06-27 3:49PM EDT320.000.170.120.19-0.36-67.92%20946331.25%
CAT240628P003225002024-06-27 3:58PM EDT322.500.300.130.37-0.70-70.00%11430528.08%
CAT240628P003250002024-06-27 3:56PM EDT325.000.900.630.78-0.60-40.00%33259725.54%
CAT240628P003275002024-06-27 3:50PM EDT327.501.921.361.71-1.23-39.05%34234224.71%
CAT240628P003300002024-06-27 3:13PM EDT330.003.702.803.35-1.00-21.28%5627226.27%
CAT240628P003325002024-06-27 2:27PM EDT332.507.043.855.50+0.30+4.45%59530.13%
CAT240628P003350002024-06-27 3:21PM EDT335.007.866.609.25-0.85-9.76%1022165.26%
CAT240628P003375002024-06-26 11:02AM EDT337.5012.459.6512.150.00-12558.25%
CAT240628P003400002024-06-27 11:16AM EDT340.0013.1511.5514.70-0.45-3.31%1459.81%
CAT240628P003425002024-06-26 11:13AM EDT342.5016.6213.9517.250.00-1267.09%
CAT240628P003450002024-06-25 10:26AM EDT345.0018.8516.3019.650.00-52870.26%
CAT240628P003475002024-06-27 2:41PM EDT347.5022.1018.7521.50+4.80+27.75%11356.64%
CAT240628P003500002024-06-27 2:37PM EDT350.0026.0022.0524.65-4.08-13.56%11498.54%
CAT240628P003550002024-06-27 2:51PM EDT355.0030.9526.2029.65+10.77+53.37%5295.70%
CAT240628P003600002024-06-07 9:46AM EDT360.0032.6031.1034.750.00-10108.50%
CAT240628P003650002024-06-07 10:48AM EDT365.0032.4536.4039.700.00-50127.83%
CAT240628P003700002024-05-20 3:29PM EDT370.0012.8243.3547.100.00-10213.04%
CAT240628P003750002024-05-22 1:54PM EDT375.0020.8745.0049.250.00-10200.73%
CAT240628P003800002024-05-13 1:30PM EDT380.0025.6249.4053.150.00-10169.82%