CAT - Caterpillar Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CAT200717C000550002020-06-22 6:44PM EDT55.0066.8572.3573.850.00-55278.91%
CAT200717C000900002020-07-02 3:58PM EDT90.0037.6537.3038.85-2.70-6.69%15120.70%
CAT200717C000950002020-06-23 11:52AM EDT95.0031.9532.2033.900.00-2397.66%
CAT200717C001000002020-07-06 2:31PM EDT100.0029.0827.1528.95-0.97-3.23%13282.81%
CAT200717C001050002020-07-09 11:23AM EDT105.0020.6022.4523.80-0.20-0.96%320479.30%
CAT200717C001100002020-07-10 10:51AM EDT110.0017.1117.7518.80+3.31+23.99%21,05074.12%
CAT200717C001150002020-07-09 3:53PM EDT115.0012.3912.7513.95+2.70+27.86%150159.67%
CAT200717C001180002020-07-09 3:28PM EDT118.008.929.9511.00+0.67+8.12%103352.83%
CAT200717C001190002020-06-25 2:35PM EDT119.007.259.259.800.00--150.39%
CAT200717C001200002020-07-10 3:42PM EDT120.008.377.908.80+2.03+32.02%101,22153.52%
CAT200717C001210002020-07-02 2:39PM EDT121.008.807.307.95+2.55+40.80%1352.44%
CAT200717C001220002020-07-10 3:35PM EDT122.006.736.407.00+1.88+38.76%514248.73%
CAT200717C001230002020-07-09 3:45PM EDT123.004.455.506.15-0.05-1.11%45746.78%
CAT200717C001240002020-07-10 2:12PM EDT124.004.905.005.40+0.72+17.22%56646.17%
CAT200717C001250002020-07-10 3:52PM EDT125.004.504.254.65+0.97+27.48%3482,71044.82%
CAT200717C001260002020-07-10 3:34PM EDT126.003.803.453.85+0.55+16.92%7417641.99%
CAT200717C001270002020-07-10 2:39PM EDT127.002.892.803.20+0.06+2.12%5013940.87%
CAT200717C001280002020-07-10 3:57PM EDT128.002.572.282.71+0.27+11.74%5929041.31%
CAT200717C001290002020-07-10 3:58PM EDT129.002.111.772.21-0.12-5.38%13946740.72%
CAT200717C001300002020-07-10 3:59PM EDT130.001.681.371.70-0.08-4.55%7935,97739.01%
CAT200717C001310002020-07-10 3:57PM EDT131.001.291.201.38-0.34-20.86%34171739.36%
CAT200717C001320002020-07-10 3:57PM EDT132.000.960.921.03-0.45-31.91%14415238.23%
CAT200717C001330002020-07-10 3:57PM EDT133.000.750.520.86-0.51-40.48%11824139.50%
CAT200717C001340002020-07-10 3:56PM EDT134.000.580.540.60-0.51-46.79%569738.09%
CAT200717C001350002020-07-10 3:38PM EDT135.000.420.220.49-0.41-49.40%1081,82839.16%
CAT200717C001360002020-07-10 3:54PM EDT136.000.330.250.36-0.49-59.76%1910238.97%
CAT200717C001370002020-07-10 3:47PM EDT137.000.250.210.26-0.45-64.29%7815038.77%
CAT200717C001380002020-07-10 2:39PM EDT138.000.190.170.24-0.47-71.21%262941.02%
CAT200717C001390002020-07-10 1:44PM EDT139.000.160.070.20-0.33-67.35%44542.19%
CAT200717C001400002020-07-10 3:58PM EDT140.000.140.130.15-0.24-63.16%3782,24842.38%
CAT200717C001450002020-07-10 3:22PM EDT145.000.060.050.22-0.14-70.00%131,77154.10%
CAT200717C001500002020-07-10 3:18PM EDT150.000.030.000.12-0.06-66.67%451957.81%
CAT200717C001550002020-07-09 11:07AM EDT155.000.010.000.11-0.07-87.50%255267.19%
CAT200717C001600002020-07-02 9:52AM EDT160.000.010.000.02-0.05-83.33%16462.50%
CAT200717C001650002020-06-24 9:55AM EDT165.000.050.000.090.00-21783.20%
CAT200717C001700002020-06-18 10:02AM EDT170.000.110.000.010.00-29973.44%
CAT200717C001750002020-07-09 9:54AM EDT175.000.010.000.02-0.08-88.89%204984.38%
CAT200717C001800002020-06-18 3:31PM EDT180.000.010.000.020.00-1892.19%
CAT200717C001850002020-06-18 9:37AM EDT185.000.040.000.020.00-54098.44%
PutsforJuly 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CAT200717P000550002020-07-09 3:58PM EDT55.000.010.000.01-0.03-75.00%191206.25%
CAT200717P000600002020-06-22 6:44PM EDT60.000.050.000.050.00-133218.75%
CAT200717P000650002020-06-15 9:36AM EDT65.000.050.000.080.00-1019206.25%
CAT200717P000700002020-06-30 12:48PM EDT70.000.040.000.10+0.01+33.33%3101190.63%
CAT200717P000750002020-07-09 9:40AM EDT75.000.030.000.07-0.04-57.14%2134163.28%
CAT200717P000800002020-07-10 3:03PM EDT80.000.040.000.08-0.06-60.00%11,096147.66%
CAT200717P000850002020-07-06 11:59AM EDT85.000.030.000.05-0.14-82.35%52809123.44%
CAT200717P000900002020-07-08 3:47PM EDT90.000.040.000.11-0.16-80.00%1172117.97%
CAT200717P000950002020-07-10 3:58PM EDT95.000.040.030.07-0.34-89.47%3310100.78%
CAT200717P001000002020-07-10 3:58PM EDT100.000.070.040.07-0.57-89.06%62,04085.94%
CAT200717P001050002020-07-10 3:16PM EDT105.000.100.060.12-0.89-89.90%355,01476.37%
CAT200717P001100002020-07-10 3:51PM EDT110.000.220.130.22-1.51-87.28%321,55968.26%
CAT200717P001140002020-07-10 1:50PM EDT114.000.320.210.42-2.03-86.38%4515362.31%
CAT200717P001150002020-07-10 3:27PM EDT115.000.350.270.33-2.35-87.04%1607,10657.91%
CAT200717P001160002020-07-10 3:06PM EDT116.000.360.320.40-2.53-87.54%252456.74%
CAT200717P001170002020-07-10 3:27PM EDT117.000.480.320.45-3.12-86.67%8011753.96%
CAT200717P001180002020-07-10 3:57PM EDT118.000.510.450.55-3.04-85.63%21035753.96%
CAT200717P001190002020-07-10 3:57PM EDT119.000.600.550.76-3.65-85.88%14019254.39%
CAT200717P001200002020-07-10 3:53PM EDT120.000.740.620.76-3.96-84.26%971,17350.98%
CAT200717P001210002020-07-10 3:52PM EDT121.000.890.671.05-4.41-83.21%3413150.64%
CAT200717P001220002020-07-10 3:46PM EDT122.001.000.851.13-4.60-82.14%6316051.64%
CAT200717P001230002020-07-10 3:53PM EDT123.001.301.191.49-4.86-78.90%55050.64%
CAT200717P001240002020-07-10 3:54PM EDT124.001.711.441.81-4.54-72.64%10625650.34%
CAT200717P001250002020-07-10 3:59PM EDT125.001.771.772.12-5.18-74.53%841,91252.81%
CAT200717P001260002020-07-10 3:24PM EDT126.002.252.102.51-5.25-70.00%40052.69%
CAT200717P001270002020-07-10 3:57PM EDT127.002.702.542.77-4.65-63.27%16833149.85%
CAT200717P001280002020-07-10 3:47PM EDT128.003.203.053.30-4.45-58.17%1427550.49%
CAT200717P001290002020-07-10 1:49PM EDT129.004.203.554.05-5.05-54.59%1410853.76%
CAT200717P001300002020-07-10 3:26PM EDT130.004.604.204.55-5.80-55.77%1067652.52%
CAT200717P001310002020-07-07 10:43AM EDT131.005.704.855.25-2.60-31.33%201250.49%
CAT200717P001320002020-07-10 3:19PM EDT132.006.065.756.05-4.17-40.76%2853.47%
CAT200717P001330002020-07-10 9:34AM EDT133.007.906.256.80-4.90-38.28%6652.08%
CAT200717P001340002020-07-10 2:36PM EDT134.007.907.207.65+7.90+929.41%31854.93%
CAT200717P001350002020-07-09 12:51PM EDT135.009.128.058.55-5.48-37.53%135557.03%
CAT200717P001360002020-07-07 3:56PM EDT136.0010.508.659.65-4.35-29.29%1358.20%
CAT200717P001370002020-07-01 11:55AM EDT137.0011.959.6510.75+11.95--1463.28%
CAT200717P001380002020-07-01 9:32AM EDT138.0011.6010.1012.15-5.05-30.33%5565.58%
CAT200717P001390002020-06-24 11:21AM EDT139.0017.1511.5012.500.00--1066.50%
CAT200717P001400002020-07-10 1:56PM EDT140.0013.6312.4013.30-5.54-28.90%5713966.41%
CAT200717P001450002020-07-09 1:28PM EDT145.0019.9017.3018.70-4.10-17.08%130587.11%
CAT200717P001500002020-07-02 9:56AM EDT150.0020.9022.0023.85-4.09-16.37%112100.39%
CAT200717P001550002020-06-23 11:52AM EDT155.0029.4227.1528.850.00-21116.94%
CAT200717P001600002020-06-16 9:48AM EDT160.0029.6532.1033.650.00-17126.07%
CAT200717P001700002020-06-16 3:15PM EDT170.0041.5542.2043.650.00--1152.25%