CAT - Caterpillar Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CAT190426C001050002019-03-19 10:05AM EDT105.0030.4036.4540.600.00-100105.47%
CAT190426C001100002019-03-21 12:25PM EDT110.0024.5731.2035.900.00-1093.95%
CAT190426C001200002019-04-17 2:42PM EDT120.0022.8421.3525.900.00-101171.39%
CAT190426C001210002019-03-27 10:20AM EDT121.0011.9520.5025.000.00-1074.51%
CAT190426C001220002019-03-27 10:20AM EDT122.0011.1019.5024.000.00-1471.58%
CAT190426C001240002019-03-27 10:20AM EDT124.009.5017.3521.900.00-1060.55%
CAT190426C001260002019-04-05 9:34AM EDT126.0015.0115.7520.000.00-10064.26%
CAT190426C001270002019-04-18 3:09PM EDT127.0017.1314.4519.00+1.53+9.81%10056.25%
CAT190426C001280002019-04-17 3:38PM EDT128.0014.8514.7018.100.00-250171.46%
CAT190426C001290002019-04-17 3:38PM EDT129.0013.8513.0017.100.00-550059.91%
CAT190426C001300002019-04-18 3:09PM EDT130.0014.2512.9014.85+1.50+11.76%131052.15%
CAT190426C001310002019-04-17 3:38PM EDT131.0013.3511.2015.05+1.55+13.14%99355.23%
CAT190426C001320002019-04-18 3:54PM EDT132.0012.0510.8514.00+3.70+44.31%1642658.13%
CAT190426C001330002019-04-18 10:52AM EDT133.0011.209.4013.40+3.50+45.45%348254.15%
CAT190426C001340002019-04-18 2:00PM EDT134.0011.009.1012.50+1.71+18.41%246957.57%
CAT190426C001350002019-04-17 3:42PM EDT135.008.258.9010.000.00-2066956.96%
CAT190426C001360002019-04-18 12:20PM EDT136.009.038.458.75+1.46+19.29%2135149.12%
CAT190426C001370002019-04-18 10:10AM EDT137.008.457.707.95+1.40+19.86%1231548.19%
CAT190426C001380002019-04-18 3:53PM EDT138.007.057.007.20+0.71+11.20%6945547.61%
CAT190426C001390002019-04-18 11:27AM EDT139.006.406.206.45+0.96+17.65%7834946.63%
CAT190426C001400002019-04-18 3:55PM EDT140.005.675.555.75+0.92+19.37%941,09945.87%
CAT190426C001410002019-04-18 3:59PM EDT141.005.054.855.10+0.65+14.77%18372945.31%
CAT190426C001420002019-04-18 3:43PM EDT142.004.504.254.50+0.90+25.00%2841,09944.87%
CAT190426C001430002019-04-18 3:58PM EDT143.003.873.703.85+0.71+22.47%19445443.36%
CAT190426C001440002019-04-18 3:59PM EDT144.003.303.153.35+0.60+22.22%28252943.14%
CAT190426C001450002019-04-18 3:59PM EDT145.002.802.692.83+0.53+23.35%50732742.16%
CAT190426C001460002019-04-18 3:57PM EDT146.002.362.252.37+0.47+24.87%5319841.36%
CAT190426C001470002019-04-18 3:57PM EDT147.001.971.861.97+0.46+30.46%16714040.75%
CAT190426C001480002019-04-18 3:59PM EDT148.001.601.521.60+0.34+26.98%3421239.89%
CAT190426C001490002019-04-18 3:24PM EDT149.001.391.201.39+0.39+39.00%8413540.70%
CAT190426C001500002019-04-18 3:59PM EDT150.001.020.941.02+0.22+27.50%64021938.57%
CAT190426C001550002019-04-18 3:00PM EDT155.000.300.250.30+0.08+36.36%5859537.50%
PutsforApril 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CAT190426P001000002019-04-17 12:45PM EDT100.000.010.000.030.00-22589.06%
CAT190426P001050002019-03-19 3:20PM EDT105.000.120.000.030.00-1178.13%
CAT190426P001100002019-04-05 10:46AM EDT110.000.100.000.040.00-225069.53%
CAT190426P001150002019-04-18 3:27PM EDT115.000.010.000.03-0.03-75.00%415557.03%
CAT190426P001190002019-04-17 11:35AM EDT119.000.050.010.150.00-231160.55%
CAT190426P001200002019-04-18 3:27PM EDT120.000.060.050.07+0.03+100.00%1878955.86%
CAT190426P001210002019-04-16 1:27PM EDT121.000.110.000.190.00-24457.23%
CAT190426P001220002019-04-18 3:11PM EDT122.000.060.050.21-0.18-75.00%35457.81%
CAT190426P001230002019-04-17 10:27AM EDT123.000.110.000.240.00-107654.59%
CAT190426P001240002019-04-18 12:54PM EDT124.000.140.020.29-0.17-54.84%1217254.49%
CAT190426P001250002019-04-18 3:11PM EDT125.000.150.110.34-0.10-40.00%411,70455.86%
CAT190426P001260002019-04-18 3:27PM EDT126.000.180.140.38-0.08-30.77%122654.88%
CAT190426P001270002019-04-18 12:58PM EDT127.000.220.170.39-0.10-31.25%228053.03%
CAT190426P001280002019-04-18 9:54AM EDT128.000.230.160.48-0.12-34.29%112651.81%
CAT190426P001290002019-04-18 3:38PM EDT129.000.320.230.56-0.08-20.00%1615651.56%
CAT190426P001300002019-04-18 2:30PM EDT130.000.370.360.64-0.17-31.48%591,62551.76%
CAT190426P001310002019-04-18 3:52PM EDT131.000.470.310.56-0.11-18.97%1509950.29%
CAT190426P001320002019-04-18 3:30PM EDT132.000.520.200.84-0.25-32.47%2418353.56%
CAT190426P001330002019-04-18 1:24PM EDT133.000.620.510.97-0.23-27.06%2120152.78%
CAT190426P001340002019-04-18 1:46PM EDT134.000.720.430.84-0.29-28.71%4693146.83%
CAT190426P001350002019-04-18 3:59PM EDT135.000.950.850.98-0.34-26.36%4322245.95%
CAT190426P001360002019-04-18 3:49PM EDT136.001.121.091.16-0.38-25.33%15028745.41%
CAT190426P001370002019-04-18 3:56PM EDT137.001.331.321.39-0.37-21.76%10162045.22%
CAT190426P001380002019-04-18 2:21PM EDT138.001.401.551.64-0.65-31.71%12898044.82%
CAT190426P001390002019-04-18 3:53PM EDT139.001.851.821.94-0.53-22.27%9828344.63%
CAT190426P001400002019-04-18 3:53PM EDT140.002.152.132.24-0.67-23.76%28423943.97%
CAT190426P001430002019-04-18 3:53PM EDT143.003.323.253.40-0.78-19.02%6724342.31%