CAT - Caterpillar Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 24, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CAT180824C001200002018-08-17 2:21PM EDT120.0020.0019.3021.35+4.76+31.23%103692.24%
CAT180824C001210002018-08-17 11:47PM EDT121.0017.3818.3020.300.00-4987.84%
CAT180824C001250002018-08-17 11:47PM EDT125.007.2012.4516.700.00-5550.29%
CAT180824C001260002018-08-17 11:47PM EDT126.0012.4311.5015.650.00-31196.53%
CAT180824C001270002018-08-16 3:59PM EDT127.009.4512.3514.800.00-1571.48%
CAT180824C001280002018-08-17 2:18PM EDT128.0011.7511.4013.10+3.85+48.73%22860.55%
CAT180824C001290002018-08-17 1:13PM EDT129.009.4010.4012.25+2.00+27.03%3358.37%
CAT180824C001300002018-08-17 1:00PM EDT130.008.309.4511.15+1.88+29.28%16912454.00%
CAT180824C001310002018-08-17 12:10PM EDT131.007.928.5010.25+2.22+38.95%138651.59%
CAT180824C001320002018-08-17 3:11PM EDT132.007.887.508.00+3.17+67.30%5735840.14%
CAT180824C001330002018-08-17 3:50PM EDT133.006.806.556.90+3.05+81.33%9524634.33%
CAT180824C001340002018-08-17 1:42PM EDT134.004.575.707.45+1.32+40.62%7231656.40%
CAT180824C001350002018-08-17 3:11PM EDT135.005.154.805.40+2.44+90.04%22380435.52%
CAT180824C001360002018-08-17 3:55PM EDT136.004.053.954.10+1.99+96.60%38155726.32%
CAT180824C001370002018-08-17 3:44PM EDT137.003.603.203.35+2.03+129.30%59326825.71%
CAT180824C001380002018-08-17 3:56PM EDT138.002.622.552.63+1.38+111.29%40839024.61%
CAT180824C001390002018-08-17 3:53PM EDT139.001.971.952.00+1.09+123.86%76335123.73%
CAT180824C001400002018-08-17 3:55PM EDT140.001.501.441.49+0.87+138.10%1,4931,01423.34%
CAT180824C001410002018-08-17 3:59PM EDT141.001.091.031.09+0.63+136.96%1,09681823.24%
CAT180824C001420002018-08-17 3:55PM EDT142.000.790.710.79+0.46+139.39%20631523.41%
CAT180824C001430002018-08-17 3:59PM EDT143.000.520.490.54+0.33+173.68%36916923.24%
CAT180824C001440002018-08-17 3:44PM EDT144.000.410.330.39+0.24+141.18%818623.78%
CAT180824C001450002018-08-17 3:47PM EDT145.000.280.250.27+0.18+180.00%75762124.12%
CAT180824C001460002018-08-17 3:42PM EDT146.000.200.120.20+0.12+150.00%4265724.90%
CAT180824C001470002018-08-17 3:50PM EDT147.000.140.110.15+0.08+133.33%2852425.78%
CAT180824C001480002018-08-17 3:11PM EDT148.000.090.080.11+0.06+200.00%2225326.47%
CAT180824C001490002018-08-17 3:50PM EDT149.000.070.050.08+0.02+40.00%7638127.15%
CAT180824C001500002018-08-17 3:58PM EDT150.000.060.030.06+0.03+100.00%3121727.93%
CAT180824C001525002018-08-16 3:47PM EDT152.500.040.010.040.00-5828230.86%
CAT180824C001550002018-08-17 3:03PM EDT155.000.020.000.03-0.02-50.00%3220434.38%
CAT180824C001575002018-08-17 2:01PM EDT157.500.010.000.33-0.02-66.67%2042950.39%
CAT180824C001600002018-08-15 11:25AM EDT160.000.020.000.030.00-22942.97%
CAT180824C001625002018-07-31 3:39PM EDT162.500.160.000.060.00-213451.56%
CAT180824C001650002018-08-03 11:56PM EDT165.000.110.000.040.00-71052.93%
CAT180824C001700002018-07-20 11:49PM EDT170.000.100.040.110.00-1166.21%
PutsforAugust 24, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CAT180824P001000002018-08-10 3:36PM EDT100.000.010.000.05-0.13-92.86%5193.75%
CAT180824P001050002018-07-13 11:51PM EDT105.000.200.110.160.00-88100.98%
CAT180824P001100002018-07-30 11:46AM EDT110.000.010.000.080.00-3172.66%
CAT180824P001150002018-08-17 9:58AM EDT115.000.020.000.020.00-71851.56%
CAT180824P001200002018-08-16 1:08PM EDT120.000.030.000.030.00-2222446.88%
CAT180824P001210002018-08-10 11:12AM EDT121.000.100.070.15-0.02-16.67%1953.91%
CAT180824P001220002018-08-15 3:16PM EDT122.000.210.001.670.00-23380.71%
CAT180824P001230002018-08-16 9:30AM EDT123.000.130.000.300.00-11551.37%
CAT180824P001240002018-08-17 11:57AM EDT124.000.030.000.09-0.43-93.48%33844.34%
CAT180824P001250002018-08-17 3:49PM EDT125.000.020.020.33-0.07-77.78%567854.30%
CAT180824P001260002018-08-16 3:04PM EDT126.000.120.000.050.00-11835.55%
CAT180824P001270002018-08-17 3:09PM EDT127.000.050.030.06-0.10-66.67%124134.18%
CAT180824P001280002018-08-17 3:07PM EDT128.000.060.050.07-0.12-66.67%117032.62%
CAT180824P001290002018-08-17 2:15PM EDT129.000.060.070.09-0.20-76.92%5332131.45%
CAT180824P001300002018-08-17 3:07PM EDT130.000.080.090.12-0.27-77.14%13136730.57%
CAT180824P001310002018-08-17 3:22PM EDT131.000.100.120.15-0.40-80.00%6815829.20%
CAT180824P001320002018-08-17 3:41PM EDT132.000.160.170.20-0.46-74.19%31036828.17%
CAT180824P001330002018-08-17 3:37PM EDT133.000.210.230.26-0.59-73.75%8513927.00%
CAT180824P001340002018-08-17 3:52PM EDT134.000.350.320.36-0.74-67.89%14457326.32%
CAT180824P001350002018-08-17 3:57PM EDT135.000.470.440.48-0.93-66.43%2,15991225.29%
CAT180824P001360002018-08-17 3:54PM EDT136.000.660.610.69-1.18-64.13%34489125.17%
CAT180824P001370002018-08-17 3:57PM EDT137.000.830.840.92-1.78-68.20%26334724.37%
CAT180824P001380002018-08-17 3:52PM EDT138.001.201.161.24-1.79-59.87%83022123.93%
CAT180824P001390002018-08-17 3:52PM EDT139.001.581.521.63-2.54-61.65%11127323.34%
CAT180824P001400002018-08-17 3:52PM EDT140.002.072.042.10-2.35-53.17%9232622.68%
CAT180824P001410002018-08-17 3:53PM EDT141.002.672.632.74-2.58-49.14%327523.10%
CAT180824P001420002018-08-17 3:31PM EDT142.003.063.303.45-9.29-75.22%9823223.41%
CAT180824P001430002018-08-17 3:19PM EDT143.003.654.055.20-3.25-47.10%518538.79%
CAT180824P001440002018-08-17 12:41PM EDT144.005.753.456.20-3.30-36.46%23543.07%
CAT180824P001450002018-08-17 12:14PM EDT145.006.385.657.35-3.54-35.69%102749.44%
CAT180824P001460002018-08-17 3:55PM EDT146.006.756.708.35-1.20-15.09%23053.42%
CAT180824P001470002018-08-10 1:58PM EDT147.0011.8610.9011.45+2.38+25.11%76384.20%
CAT180824P001480002018-08-08 9:30AM EDT148.006.4211.7012.400.00-52286.62%
CAT180824P001490002018-08-08 10:59AM EDT149.008.7712.7513.500.00-1391.75%
CAT180824P001500002018-08-17 2:30PM EDT150.0010.059.0511.65-4.95-33.00%202255.32%
CAT180824P001525002018-08-07 11:47AM EDT152.5010.2016.2516.850.00-125104.08%
CAT180824P001550002018-08-08 10:59AM EDT155.0014.5618.1520.950.00-12120.68%
CAT180824P001575002018-07-27 5:59PM EDT157.5015.7514.3517.400.00-200.00%