Caterpillar Inc. (CAT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:21PM EDT. Market open.
CallsforAugust 12, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT220812C00100000 | 2022-08-08 10:07AM EDT | 100.00 | 86.50 | 90.65 | 91.20 | 0.00 | - | - | 1 | 0.00% |
| CAT220812C00149000 | 2022-08-08 9:31AM EDT | 149.00 | 37.55 | 41.65 | 42.15 | 0.00 | - | - | 1 | 0.00% |
| CAT220812C00150000 | 2022-08-08 1:02PM EDT | 150.00 | 35.70 | 40.80 | 41.45 | 0.00 | - | - | 1 | 0.00% |
| CAT220812C00155000 | 2022-07-28 1:16PM EDT | 155.00 | 32.46 | 35.55 | 36.25 | 0.00 | - | - | 1 | 0.00% |
| CAT220812C00160000 | 2022-08-09 2:10PM EDT | 160.00 | 26.98 | 30.85 | 31.25 | 0.00 | - | 2 | 9 | 0.00% |
| CAT220812C00162500 | 2022-08-01 9:54AM EDT | 162.50 | 33.65 | 28.30 | 28.75 | 0.00 | - | - | 4 | 0.00% |
| CAT220812C00165000 | 2022-08-05 11:10AM EDT | 165.00 | 20.45 | 25.55 | 27.00 | 0.00 | - | - | 12 | 0.00% |
| CAT220812C00170000 | 2022-08-08 2:36PM EDT | 170.00 | 15.85 | 20.70 | 21.20 | 0.00 | - | 40 | 68 | 0.00% |
| CAT220812C00172500 | 2022-08-09 1:47PM EDT | 172.50 | 15.10 | 18.30 | 18.65 | +0.45 | +3.07% | 1 | 9 | 0.00% |
| CAT220812C00175000 | 2022-08-09 2:24PM EDT | 175.00 | 15.00 | 15.90 | 16.25 | +3.60 | +31.58% | 1 | 87 | 0.00% |
| CAT220812C00177500 | 2022-08-09 2:13PM EDT | 177.50 | 9.50 | 13.40 | 13.70 | 0.00 | - | 7 | 12 | 0.00% |
| CAT220812C00180000 | 2022-08-09 3:17PM EDT | 180.00 | 11.05 | 10.90 | 11.25 | +5.05 | +84.17% | 11 | 233 | 0.00% |
| CAT220812C00182500 | 2022-08-10 12:48PM EDT | 182.50 | 8.48 | 8.45 | 8.90 | +4.18 | +97.21% | 301 | 557 | 0.00% |
| CAT220812C00185000 | 2022-08-10 12:42PM EDT | 185.00 | 6.20 | 6.15 | 6.40 | +3.42 | +123.02% | 100 | 442 | 0.00% |
| CAT220812C00187500 | 2022-08-10 12:47PM EDT | 187.50 | 4.06 | 4.10 | 4.25 | +2.51 | +161.94% | 378 | 568 | 0.00% |
| CAT220812C00190000 | 2022-08-10 12:50PM EDT | 190.00 | 2.20 | 2.21 | 2.44 | +1.40 | +175.00% | 1,034 | 1,322 | 0.00% |
| CAT220812C00192500 | 2022-08-10 12:40PM EDT | 192.50 | 1.08 | 1.05 | 1.18 | +0.67 | +163.41% | 538 | 612 | 0.00% |
| CAT220812C00195000 | 2022-08-10 12:54PM EDT | 195.00 | 0.52 | 0.50 | 0.54 | +0.30 | +136.36% | 4,537 | 1,121 | 16.21% |
| CAT220812C00197500 | 2022-08-10 12:44PM EDT | 197.50 | 0.25 | 0.22 | 0.25 | +0.08 | +47.06% | 365 | 281 | 22.61% |
| CAT220812C00200000 | 2022-08-10 12:16PM EDT | 200.00 | 0.15 | 0.14 | 0.16 | +0.04 | +36.36% | 579 | 587 | 29.30% |
| CAT220812C00202500 | 2022-08-10 12:04PM EDT | 202.50 | 0.11 | 0.10 | 0.11 | +0.04 | +57.14% | 22 | 223 | 35.16% |
| CAT220812C00205000 | 2022-08-10 12:50PM EDT | 205.00 | 0.08 | 0.08 | 0.09 | +0.02 | +33.33% | 16 | 280 | 41.41% |
| CAT220812C00207500 | 2022-08-10 12:05PM EDT | 207.50 | 0.08 | 0.06 | 0.08 | +0.01 | +14.29% | 6 | 144 | 47.85% |
| CAT220812C00210000 | 2022-08-10 12:13PM EDT | 210.00 | 0.05 | 0.06 | 0.07 | -0.02 | -28.57% | 8 | 210 | 52.93% |
| CAT220812C00212500 | 2022-08-08 3:22PM EDT | 212.50 | 0.05 | 0.05 | 0.06 | 0.00 | - | 14 | 98 | 58.20% |
| CAT220812C00215000 | 2022-08-10 12:01PM EDT | 215.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 5 | 279 | 62.50% |
| CAT220812C00217500 | 2022-08-09 11:39AM EDT | 217.50 | 0.06 | 0.04 | 0.05 | 0.00 | - | 58 | 157 | 68.75% |
| CAT220812C00220000 | 2022-08-10 12:09PM EDT | 220.00 | 0.03 | 0.03 | 0.08 | +0.01 | +50.00% | 1 | 178 | 76.56% |
| CAT220812C00225000 | 2022-08-10 12:04PM EDT | 225.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 2 | 97 | 82.03% |
| CAT220812C00230000 | 2022-08-10 12:03PM EDT | 230.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 2 | 131 | 88.28% |
| CAT220812C00235000 | 2022-08-08 3:05PM EDT | 235.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 41 | 158 | 95.31% |
| CAT220812C00240000 | 2022-08-10 12:14PM EDT | 240.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 41 | 139 | 104.69% |
| CAT220812C00245000 | 2022-08-08 11:12AM EDT | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 45 | 226 | 103.13% |
| CAT220812C00250000 | 2022-08-08 2:05PM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 174 | 109.38% |
| CAT220812C00255000 | 2022-08-02 11:27AM EDT | 255.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 15 | 23 | 118.75% |
| CAT220812C00260000 | 2022-08-02 10:53AM EDT | 260.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 46 | 46 | 125.00% |
| CAT220812C00265000 | 2022-08-02 9:37AM EDT | 265.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 10 | 10 | 134.38% |
| CAT220812C00270000 | 2022-08-08 11:36AM EDT | 270.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 45 | 796 | 140.63% |
PutsforAugust 12, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT220812P00100000 | 2022-08-01 1:40PM EDT | 100.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 1 | 275.00% |
| CAT220812P00120000 | 2022-07-15 2:13PM EDT | 120.00 | 0.22 | 0.00 | 0.09 | 0.00 | - | - | 1 | 252.34% |
| CAT220812P00125000 | 2022-07-26 10:34AM EDT | 125.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 6 | 207.81% |
| CAT220812P00130000 | 2022-07-11 9:47AM EDT | 130.00 | 0.40 | 0.00 | 0.11 | 0.00 | - | - | 1 | 218.75% |
| CAT220812P00135000 | 2022-07-01 10:28AM EDT | 135.00 | 0.92 | 0.00 | 0.05 | 0.00 | - | - | 5 | 182.81% |
| CAT220812P00140000 | 2022-08-02 11:57AM EDT | 140.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 23 | 157.81% |
| CAT220812P00145000 | 2022-08-04 11:27AM EDT | 145.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 43 | 74 | 142.19% |
| CAT220812P00149000 | 2022-08-02 2:39PM EDT | 149.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 163 | 161 | 129.69% |
| CAT220812P00150000 | 2022-08-05 11:46AM EDT | 150.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 50 | 108 | 126.56% |
| CAT220812P00155000 | 2022-08-05 12:11PM EDT | 155.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 82 | 52 | 112.50% |
| CAT220812P00157500 | 2022-08-08 10:44AM EDT | 157.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 2 | 104.69% |
| CAT220812P00160000 | 2022-08-09 2:32PM EDT | 160.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 147 | 97.66% |
| CAT220812P00162500 | 2022-08-08 3:31PM EDT | 162.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 36 | 90.63% |
| CAT220812P00165000 | 2022-08-10 12:27PM EDT | 165.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 62 | 210 | 79.69% |
| CAT220812P00167500 | 2022-08-10 12:27PM EDT | 167.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 30 | 277 | 68.75% |
| CAT220812P00170000 | 2022-08-10 11:25AM EDT | 170.00 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 8 | 242 | 69.53% |
| CAT220812P00172500 | 2022-08-09 2:45PM EDT | 172.50 | 0.02 | 0.02 | 0.03 | -0.09 | -81.82% | 3 | 180 | 66.41% |
| CAT220812P00175000 | 2022-08-10 12:23PM EDT | 175.00 | 0.04 | 0.03 | 0.04 | -0.13 | -76.47% | 84 | 485 | 61.72% |
| CAT220812P00177500 | 2022-08-10 9:30AM EDT | 177.50 | 0.06 | 0.05 | 0.06 | -0.26 | -81.25% | 103 | 426 | 58.20% |
| CAT220812P00180000 | 2022-08-10 12:53PM EDT | 180.00 | 0.10 | 0.08 | 0.10 | -0.43 | -81.13% | 124 | 731 | 54.30% |
| CAT220812P00182500 | 2022-08-10 12:55PM EDT | 182.50 | 0.15 | 0.14 | 0.17 | -0.79 | -84.04% | 55 | 490 | 50.98% |
| CAT220812P00185000 | 2022-08-10 12:36PM EDT | 185.00 | 0.30 | 0.26 | 0.33 | -1.52 | -83.52% | 266 | 556 | 50.24% |
| CAT220812P00187500 | 2022-08-10 12:09PM EDT | 187.50 | 0.67 | 0.59 | 0.68 | -2.62 | -79.64% | 129 | 451 | 50.29% |
| CAT220812P00190000 | 2022-08-10 12:10PM EDT | 190.00 | 1.42 | 1.28 | 1.44 | -3.38 | -70.42% | 135 | 217 | 52.20% |
| CAT220812P00192500 | 2022-08-10 10:40AM EDT | 192.50 | 3.05 | 2.53 | 2.78 | -4.05 | -57.04% | 13 | 96 | 59.28% |
| CAT220812P00195000 | 2022-08-09 2:25PM EDT | 195.00 | 4.20 | 4.55 | 4.65 | -4.80 | -53.33% | 13 | 63 | 71.68% |
| CAT220812P00197500 | 2022-08-09 2:32PM EDT | 197.50 | 7.68 | 6.60 | 6.90 | -4.22 | -35.46% | 50 | 101 | 83.79% |
| CAT220812P00200000 | 2022-08-08 10:39AM EDT | 200.00 | 14.00 | 8.90 | 9.35 | 0.00 | - | 1 | 150 | 97.56% |
| CAT220812P00202500 | 2022-08-01 3:54PM EDT | 202.50 | 10.30 | 11.45 | 11.80 | 0.00 | - | - | 20 | 112.21% |
| CAT220812P00205000 | 2022-08-04 9:33AM EDT | 205.00 | 22.53 | 13.90 | 14.25 | 0.00 | - | 6 | 60 | 124.88% |
| CAT220812P00207500 | 2022-08-08 12:42PM EDT | 207.50 | 22.30 | 16.40 | 16.75 | 0.00 | - | - | 2 | 137.77% |
| CAT220812P00215000 | 2022-07-25 10:07AM EDT | 215.00 | 34.16 | 23.85 | 24.35 | 0.00 | - | - | 7 | 173.63% |
| CAT220812P00220000 | 2022-08-03 10:19AM EDT | 220.00 | 38.05 | 28.75 | 29.40 | 0.00 | - | 4 | 0 | 194.53% |
| CAT220812P00225000 | 2022-07-19 2:39PM EDT | 225.00 | 46.53 | 33.85 | 34.25 | 0.00 | - | - | 0 | 214.01% |
© 2022 Yahoo. All rights reserved.
