CAT - Caterpillar Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforJuly 17, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT200717C00055000 | 2020-06-22 6:44PM EDT | 55.00 | 66.85 | 72.35 | 73.85 | 0.00 | - | 5 | 5 | 278.91% |
| CAT200717C00090000 | 2020-07-02 3:58PM EDT | 90.00 | 37.65 | 37.30 | 38.85 | -2.70 | -6.69% | 1 | 5 | 120.70% |
| CAT200717C00095000 | 2020-06-23 11:52AM EDT | 95.00 | 31.95 | 32.20 | 33.90 | 0.00 | - | 2 | 3 | 97.66% |
| CAT200717C00100000 | 2020-07-06 2:31PM EDT | 100.00 | 29.08 | 27.15 | 28.95 | -0.97 | -3.23% | 1 | 32 | 82.81% |
| CAT200717C00105000 | 2020-07-09 11:23AM EDT | 105.00 | 20.60 | 22.45 | 23.80 | -0.20 | -0.96% | 3 | 204 | 79.30% |
| CAT200717C00110000 | 2020-07-10 10:51AM EDT | 110.00 | 17.11 | 17.75 | 18.80 | +3.31 | +23.99% | 2 | 1,050 | 74.12% |
| CAT200717C00115000 | 2020-07-09 3:53PM EDT | 115.00 | 12.39 | 12.75 | 13.95 | +2.70 | +27.86% | 1 | 501 | 59.67% |
| CAT200717C00118000 | 2020-07-09 3:28PM EDT | 118.00 | 8.92 | 9.95 | 11.00 | +0.67 | +8.12% | 10 | 33 | 52.83% |
| CAT200717C00119000 | 2020-06-25 2:35PM EDT | 119.00 | 7.25 | 9.25 | 9.80 | 0.00 | - | - | 1 | 50.39% |
| CAT200717C00120000 | 2020-07-10 3:42PM EDT | 120.00 | 8.37 | 7.90 | 8.80 | +2.03 | +32.02% | 10 | 1,221 | 53.52% |
| CAT200717C00121000 | 2020-07-02 2:39PM EDT | 121.00 | 8.80 | 7.30 | 7.95 | +2.55 | +40.80% | 1 | 3 | 52.44% |
| CAT200717C00122000 | 2020-07-10 3:35PM EDT | 122.00 | 6.73 | 6.40 | 7.00 | +1.88 | +38.76% | 5 | 142 | 48.73% |
| CAT200717C00123000 | 2020-07-09 3:45PM EDT | 123.00 | 4.45 | 5.50 | 6.15 | -0.05 | -1.11% | 4 | 57 | 46.78% |
| CAT200717C00124000 | 2020-07-10 2:12PM EDT | 124.00 | 4.90 | 5.00 | 5.40 | +0.72 | +17.22% | 5 | 66 | 46.17% |
| CAT200717C00125000 | 2020-07-10 3:52PM EDT | 125.00 | 4.50 | 4.25 | 4.65 | +0.97 | +27.48% | 348 | 2,710 | 44.82% |
| CAT200717C00126000 | 2020-07-10 3:34PM EDT | 126.00 | 3.80 | 3.45 | 3.85 | +0.55 | +16.92% | 74 | 176 | 41.99% |
| CAT200717C00127000 | 2020-07-10 2:39PM EDT | 127.00 | 2.89 | 2.80 | 3.20 | +0.06 | +2.12% | 50 | 139 | 40.87% |
| CAT200717C00128000 | 2020-07-10 3:57PM EDT | 128.00 | 2.57 | 2.28 | 2.71 | +0.27 | +11.74% | 59 | 290 | 41.31% |
| CAT200717C00129000 | 2020-07-10 3:58PM EDT | 129.00 | 2.11 | 1.77 | 2.21 | -0.12 | -5.38% | 139 | 467 | 40.72% |
| CAT200717C00130000 | 2020-07-10 3:59PM EDT | 130.00 | 1.68 | 1.37 | 1.70 | -0.08 | -4.55% | 793 | 5,977 | 39.01% |
| CAT200717C00131000 | 2020-07-10 3:57PM EDT | 131.00 | 1.29 | 1.20 | 1.38 | -0.34 | -20.86% | 341 | 717 | 39.36% |
| CAT200717C00132000 | 2020-07-10 3:57PM EDT | 132.00 | 0.96 | 0.92 | 1.03 | -0.45 | -31.91% | 144 | 152 | 38.23% |
| CAT200717C00133000 | 2020-07-10 3:57PM EDT | 133.00 | 0.75 | 0.52 | 0.86 | -0.51 | -40.48% | 118 | 241 | 39.50% |
| CAT200717C00134000 | 2020-07-10 3:56PM EDT | 134.00 | 0.58 | 0.54 | 0.60 | -0.51 | -46.79% | 56 | 97 | 38.09% |
| CAT200717C00135000 | 2020-07-10 3:38PM EDT | 135.00 | 0.42 | 0.22 | 0.49 | -0.41 | -49.40% | 108 | 1,828 | 39.16% |
| CAT200717C00136000 | 2020-07-10 3:54PM EDT | 136.00 | 0.33 | 0.25 | 0.36 | -0.49 | -59.76% | 19 | 102 | 38.97% |
| CAT200717C00137000 | 2020-07-10 3:47PM EDT | 137.00 | 0.25 | 0.21 | 0.26 | -0.45 | -64.29% | 78 | 150 | 38.77% |
| CAT200717C00138000 | 2020-07-10 2:39PM EDT | 138.00 | 0.19 | 0.17 | 0.24 | -0.47 | -71.21% | 26 | 29 | 41.02% |
| CAT200717C00139000 | 2020-07-10 1:44PM EDT | 139.00 | 0.16 | 0.07 | 0.20 | -0.33 | -67.35% | 4 | 45 | 42.19% |
| CAT200717C00140000 | 2020-07-10 3:58PM EDT | 140.00 | 0.14 | 0.13 | 0.15 | -0.24 | -63.16% | 378 | 2,248 | 42.38% |
| CAT200717C00145000 | 2020-07-10 3:22PM EDT | 145.00 | 0.06 | 0.05 | 0.22 | -0.14 | -70.00% | 13 | 1,771 | 54.10% |
| CAT200717C00150000 | 2020-07-10 3:18PM EDT | 150.00 | 0.03 | 0.00 | 0.12 | -0.06 | -66.67% | 4 | 519 | 57.81% |
| CAT200717C00155000 | 2020-07-09 11:07AM EDT | 155.00 | 0.01 | 0.00 | 0.11 | -0.07 | -87.50% | 2 | 552 | 67.19% |
| CAT200717C00160000 | 2020-07-02 9:52AM EDT | 160.00 | 0.01 | 0.00 | 0.02 | -0.05 | -83.33% | 1 | 64 | 62.50% |
| CAT200717C00165000 | 2020-06-24 9:55AM EDT | 165.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 2 | 17 | 83.20% |
| CAT200717C00170000 | 2020-06-18 10:02AM EDT | 170.00 | 0.11 | 0.00 | 0.01 | 0.00 | - | 2 | 99 | 73.44% |
| CAT200717C00175000 | 2020-07-09 9:54AM EDT | 175.00 | 0.01 | 0.00 | 0.02 | -0.08 | -88.89% | 20 | 49 | 84.38% |
| CAT200717C00180000 | 2020-06-18 3:31PM EDT | 180.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 8 | 92.19% |
| CAT200717C00185000 | 2020-06-18 9:37AM EDT | 185.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 5 | 40 | 98.44% |
PutsforJuly 17, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT200717P00055000 | 2020-07-09 3:58PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1 | 91 | 206.25% |
| CAT200717P00060000 | 2020-06-22 6:44PM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 33 | 218.75% |
| CAT200717P00065000 | 2020-06-15 9:36AM EDT | 65.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 10 | 19 | 206.25% |
| CAT200717P00070000 | 2020-06-30 12:48PM EDT | 70.00 | 0.04 | 0.00 | 0.10 | +0.01 | +33.33% | 3 | 101 | 190.63% |
| CAT200717P00075000 | 2020-07-09 9:40AM EDT | 75.00 | 0.03 | 0.00 | 0.07 | -0.04 | -57.14% | 2 | 134 | 163.28% |
| CAT200717P00080000 | 2020-07-10 3:03PM EDT | 80.00 | 0.04 | 0.00 | 0.08 | -0.06 | -60.00% | 1 | 1,096 | 147.66% |
| CAT200717P00085000 | 2020-07-06 11:59AM EDT | 85.00 | 0.03 | 0.00 | 0.05 | -0.14 | -82.35% | 52 | 809 | 123.44% |
| CAT200717P00090000 | 2020-07-08 3:47PM EDT | 90.00 | 0.04 | 0.00 | 0.11 | -0.16 | -80.00% | 1 | 172 | 117.97% |
| CAT200717P00095000 | 2020-07-10 3:58PM EDT | 95.00 | 0.04 | 0.03 | 0.07 | -0.34 | -89.47% | 3 | 310 | 100.78% |
| CAT200717P00100000 | 2020-07-10 3:58PM EDT | 100.00 | 0.07 | 0.04 | 0.07 | -0.57 | -89.06% | 6 | 2,040 | 85.94% |
| CAT200717P00105000 | 2020-07-10 3:16PM EDT | 105.00 | 0.10 | 0.06 | 0.12 | -0.89 | -89.90% | 35 | 5,014 | 76.37% |
| CAT200717P00110000 | 2020-07-10 3:51PM EDT | 110.00 | 0.22 | 0.13 | 0.22 | -1.51 | -87.28% | 32 | 1,559 | 68.26% |
| CAT200717P00114000 | 2020-07-10 1:50PM EDT | 114.00 | 0.32 | 0.21 | 0.42 | -2.03 | -86.38% | 45 | 153 | 62.31% |
| CAT200717P00115000 | 2020-07-10 3:27PM EDT | 115.00 | 0.35 | 0.27 | 0.33 | -2.35 | -87.04% | 160 | 7,106 | 57.91% |
| CAT200717P00116000 | 2020-07-10 3:06PM EDT | 116.00 | 0.36 | 0.32 | 0.40 | -2.53 | -87.54% | 25 | 24 | 56.74% |
| CAT200717P00117000 | 2020-07-10 3:27PM EDT | 117.00 | 0.48 | 0.32 | 0.45 | -3.12 | -86.67% | 80 | 117 | 53.96% |
| CAT200717P00118000 | 2020-07-10 3:57PM EDT | 118.00 | 0.51 | 0.45 | 0.55 | -3.04 | -85.63% | 210 | 357 | 53.96% |
| CAT200717P00119000 | 2020-07-10 3:57PM EDT | 119.00 | 0.60 | 0.55 | 0.76 | -3.65 | -85.88% | 140 | 192 | 54.39% |
| CAT200717P00120000 | 2020-07-10 3:53PM EDT | 120.00 | 0.74 | 0.62 | 0.76 | -3.96 | -84.26% | 97 | 1,173 | 50.98% |
| CAT200717P00121000 | 2020-07-10 3:52PM EDT | 121.00 | 0.89 | 0.67 | 1.05 | -4.41 | -83.21% | 34 | 131 | 50.64% |
| CAT200717P00122000 | 2020-07-10 3:46PM EDT | 122.00 | 1.00 | 0.85 | 1.13 | -4.60 | -82.14% | 63 | 160 | 51.64% |
| CAT200717P00123000 | 2020-07-10 3:53PM EDT | 123.00 | 1.30 | 1.19 | 1.49 | -4.86 | -78.90% | 55 | 0 | 50.64% |
| CAT200717P00124000 | 2020-07-10 3:54PM EDT | 124.00 | 1.71 | 1.44 | 1.81 | -4.54 | -72.64% | 106 | 256 | 50.34% |
| CAT200717P00125000 | 2020-07-10 3:59PM EDT | 125.00 | 1.77 | 1.77 | 2.12 | -5.18 | -74.53% | 84 | 1,912 | 52.81% |
| CAT200717P00126000 | 2020-07-10 3:24PM EDT | 126.00 | 2.25 | 2.10 | 2.51 | -5.25 | -70.00% | 40 | 0 | 52.69% |
| CAT200717P00127000 | 2020-07-10 3:57PM EDT | 127.00 | 2.70 | 2.54 | 2.77 | -4.65 | -63.27% | 168 | 331 | 49.85% |
| CAT200717P00128000 | 2020-07-10 3:47PM EDT | 128.00 | 3.20 | 3.05 | 3.30 | -4.45 | -58.17% | 14 | 275 | 50.49% |
| CAT200717P00129000 | 2020-07-10 1:49PM EDT | 129.00 | 4.20 | 3.55 | 4.05 | -5.05 | -54.59% | 14 | 108 | 53.76% |
| CAT200717P00130000 | 2020-07-10 3:26PM EDT | 130.00 | 4.60 | 4.20 | 4.55 | -5.80 | -55.77% | 10 | 676 | 52.52% |
| CAT200717P00131000 | 2020-07-07 10:43AM EDT | 131.00 | 5.70 | 4.85 | 5.25 | -2.60 | -31.33% | 20 | 12 | 50.49% |
| CAT200717P00132000 | 2020-07-10 3:19PM EDT | 132.00 | 6.06 | 5.75 | 6.05 | -4.17 | -40.76% | 2 | 8 | 53.47% |
| CAT200717P00133000 | 2020-07-10 9:34AM EDT | 133.00 | 7.90 | 6.25 | 6.80 | -4.90 | -38.28% | 6 | 6 | 52.08% |
| CAT200717P00134000 | 2020-07-10 2:36PM EDT | 134.00 | 7.90 | 7.20 | 7.65 | +7.90 | +929.41% | 3 | 18 | 54.93% |
| CAT200717P00135000 | 2020-07-09 12:51PM EDT | 135.00 | 9.12 | 8.05 | 8.55 | -5.48 | -37.53% | 1 | 355 | 57.03% |
| CAT200717P00136000 | 2020-07-07 3:56PM EDT | 136.00 | 10.50 | 8.65 | 9.65 | -4.35 | -29.29% | 1 | 3 | 58.20% |
| CAT200717P00137000 | 2020-07-01 11:55AM EDT | 137.00 | 11.95 | 9.65 | 10.75 | +11.95 | - | - | 14 | 63.28% |
| CAT200717P00138000 | 2020-07-01 9:32AM EDT | 138.00 | 11.60 | 10.10 | 12.15 | -5.05 | -30.33% | 5 | 5 | 65.58% |
| CAT200717P00139000 | 2020-06-24 11:21AM EDT | 139.00 | 17.15 | 11.50 | 12.50 | 0.00 | - | - | 10 | 66.50% |
| CAT200717P00140000 | 2020-07-10 1:56PM EDT | 140.00 | 13.63 | 12.40 | 13.30 | -5.54 | -28.90% | 57 | 139 | 66.41% |
| CAT200717P00145000 | 2020-07-09 1:28PM EDT | 145.00 | 19.90 | 17.30 | 18.70 | -4.10 | -17.08% | 1 | 305 | 87.11% |
| CAT200717P00150000 | 2020-07-02 9:56AM EDT | 150.00 | 20.90 | 22.00 | 23.85 | -4.09 | -16.37% | 1 | 12 | 100.39% |
| CAT200717P00155000 | 2020-06-23 11:52AM EDT | 155.00 | 29.42 | 27.15 | 28.85 | 0.00 | - | 2 | 1 | 116.94% |
| CAT200717P00160000 | 2020-06-16 9:48AM EDT | 160.00 | 29.65 | 32.10 | 33.65 | 0.00 | - | 1 | 7 | 126.07% |
| CAT200717P00170000 | 2020-06-16 3:15PM EDT | 170.00 | 41.55 | 42.20 | 43.65 | 0.00 | - | - | 1 | 152.25% |
© 2020 Verizon Media. All rights reserved.