Canada Markets close in 3 hrs 39 mins

Caterpillar Inc. (CAT)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
194.07+3.35 (+1.76%)
As of 12:21PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforAugust 12, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CAT220812C001000002022-08-08 10:07AM EDT100.0086.5090.6591.200.00--10.00%
CAT220812C001490002022-08-08 9:31AM EDT149.0037.5541.6542.150.00--10.00%
CAT220812C001500002022-08-08 1:02PM EDT150.0035.7040.8041.450.00--10.00%
CAT220812C001550002022-07-28 1:16PM EDT155.0032.4635.5536.250.00--10.00%
CAT220812C001600002022-08-09 2:10PM EDT160.0026.9830.8531.250.00-290.00%
CAT220812C001625002022-08-01 9:54AM EDT162.5033.6528.3028.750.00--40.00%
CAT220812C001650002022-08-05 11:10AM EDT165.0020.4525.5527.000.00--120.00%
CAT220812C001700002022-08-08 2:36PM EDT170.0015.8520.7021.200.00-40680.00%
CAT220812C001725002022-08-09 1:47PM EDT172.5015.1018.3018.65+0.45+3.07%190.00%
CAT220812C001750002022-08-09 2:24PM EDT175.0015.0015.9016.25+3.60+31.58%1870.00%
CAT220812C001775002022-08-09 2:13PM EDT177.509.5013.4013.700.00-7120.00%
CAT220812C001800002022-08-09 3:17PM EDT180.0011.0510.9011.25+5.05+84.17%112330.00%
CAT220812C001825002022-08-10 12:48PM EDT182.508.488.458.90+4.18+97.21%3015570.00%
CAT220812C001850002022-08-10 12:42PM EDT185.006.206.156.40+3.42+123.02%1004420.00%
CAT220812C001875002022-08-10 12:47PM EDT187.504.064.104.25+2.51+161.94%3785680.00%
CAT220812C001900002022-08-10 12:50PM EDT190.002.202.212.44+1.40+175.00%1,0341,3220.00%
CAT220812C001925002022-08-10 12:40PM EDT192.501.081.051.18+0.67+163.41%5386120.00%
CAT220812C001950002022-08-10 12:54PM EDT195.000.520.500.54+0.30+136.36%4,5371,12116.21%
CAT220812C001975002022-08-10 12:44PM EDT197.500.250.220.25+0.08+47.06%36528122.61%
CAT220812C002000002022-08-10 12:16PM EDT200.000.150.140.16+0.04+36.36%57958729.30%
CAT220812C002025002022-08-10 12:04PM EDT202.500.110.100.11+0.04+57.14%2222335.16%
CAT220812C002050002022-08-10 12:50PM EDT205.000.080.080.09+0.02+33.33%1628041.41%
CAT220812C002075002022-08-10 12:05PM EDT207.500.080.060.08+0.01+14.29%614447.85%
CAT220812C002100002022-08-10 12:13PM EDT210.000.050.060.07-0.02-28.57%821052.93%
CAT220812C002125002022-08-08 3:22PM EDT212.500.050.050.060.00-149858.20%
CAT220812C002150002022-08-10 12:01PM EDT215.000.040.040.05-0.01-20.00%527962.50%
CAT220812C002175002022-08-09 11:39AM EDT217.500.060.040.050.00-5815768.75%
CAT220812C002200002022-08-10 12:09PM EDT220.000.030.030.08+0.01+50.00%117876.56%
CAT220812C002250002022-08-10 12:04PM EDT225.000.030.020.04-0.01-25.00%29782.03%
CAT220812C002300002022-08-10 12:03PM EDT230.000.020.010.03-0.01-33.33%213188.28%
CAT220812C002350002022-08-08 3:05PM EDT235.000.010.000.030.00-4115895.31%
CAT220812C002400002022-08-10 12:14PM EDT240.000.010.010.020.00-41139104.69%
CAT220812C002450002022-08-08 11:12AM EDT245.000.010.000.010.00-45226103.13%
CAT220812C002500002022-08-08 2:05PM EDT250.000.010.000.010.00-50174109.38%
CAT220812C002550002022-08-02 11:27AM EDT255.000.030.000.010.00-1523118.75%
CAT220812C002600002022-08-02 10:53AM EDT260.000.030.000.010.00-4646125.00%
CAT220812C002650002022-08-02 9:37AM EDT265.000.050.000.010.00-1010134.38%
CAT220812C002700002022-08-08 11:36AM EDT270.000.010.000.010.00-45796140.63%
PutsforAugust 12, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CAT220812P001000002022-08-01 1:40PM EDT100.000.030.000.010.00--1275.00%
CAT220812P001200002022-07-15 2:13PM EDT120.000.220.000.090.00--1252.34%
CAT220812P001250002022-07-26 10:34AM EDT125.000.030.000.030.00--6207.81%
CAT220812P001300002022-07-11 9:47AM EDT130.000.400.000.110.00--1218.75%
CAT220812P001350002022-07-01 10:28AM EDT135.000.920.000.050.00--5182.81%
CAT220812P001400002022-08-02 11:57AM EDT140.000.020.000.030.00-123157.81%
CAT220812P001450002022-08-04 11:27AM EDT145.000.030.000.030.00-4374142.19%
CAT220812P001490002022-08-02 2:39PM EDT149.000.030.000.030.00-163161129.69%
CAT220812P001500002022-08-05 11:46AM EDT150.000.030.000.030.00-50108126.56%
CAT220812P001550002022-08-05 12:11PM EDT155.000.050.000.030.00-8252112.50%
CAT220812P001575002022-08-08 10:44AM EDT157.500.010.000.030.00-12104.69%
CAT220812P001600002022-08-09 2:32PM EDT160.000.010.000.030.00-214797.66%
CAT220812P001625002022-08-08 3:31PM EDT162.500.030.000.030.00-23690.63%
CAT220812P001650002022-08-10 12:27PM EDT165.000.010.000.02-0.01-50.00%6221079.69%
CAT220812P001675002022-08-10 12:27PM EDT167.500.010.000.01-0.02-66.67%3027768.75%
CAT220812P001700002022-08-10 11:25AM EDT170.000.020.010.02-0.04-66.67%824269.53%
CAT220812P001725002022-08-09 2:45PM EDT172.500.020.020.03-0.09-81.82%318066.41%
CAT220812P001750002022-08-10 12:23PM EDT175.000.040.030.04-0.13-76.47%8448561.72%
CAT220812P001775002022-08-10 9:30AM EDT177.500.060.050.06-0.26-81.25%10342658.20%
CAT220812P001800002022-08-10 12:53PM EDT180.000.100.080.10-0.43-81.13%12473154.30%
CAT220812P001825002022-08-10 12:55PM EDT182.500.150.140.17-0.79-84.04%5549050.98%
CAT220812P001850002022-08-10 12:36PM EDT185.000.300.260.33-1.52-83.52%26655650.24%
CAT220812P001875002022-08-10 12:09PM EDT187.500.670.590.68-2.62-79.64%12945150.29%
CAT220812P001900002022-08-10 12:10PM EDT190.001.421.281.44-3.38-70.42%13521752.20%
CAT220812P001925002022-08-10 10:40AM EDT192.503.052.532.78-4.05-57.04%139659.28%
CAT220812P001950002022-08-09 2:25PM EDT195.004.204.554.65-4.80-53.33%136371.68%
CAT220812P001975002022-08-09 2:32PM EDT197.507.686.606.90-4.22-35.46%5010183.79%
CAT220812P002000002022-08-08 10:39AM EDT200.0014.008.909.350.00-115097.56%
CAT220812P002025002022-08-01 3:54PM EDT202.5010.3011.4511.800.00--20112.21%
CAT220812P002050002022-08-04 9:33AM EDT205.0022.5313.9014.250.00-660124.88%
CAT220812P002075002022-08-08 12:42PM EDT207.5022.3016.4016.750.00--2137.77%
CAT220812P002150002022-07-25 10:07AM EDT215.0034.1623.8524.350.00--7173.63%
CAT220812P002200002022-08-03 10:19AM EDT220.0038.0528.7529.400.00-40194.53%
CAT220812P002250002022-07-19 2:39PM EDT225.0046.5333.8534.250.00--0214.01%