CAT - Caterpillar Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 13, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CAT191213C001250002019-12-02 11:41AM EST125.0019.2318.8019.200.00-101467.97%
CAT191213C001260002019-12-10 11:46AM EST126.0017.1017.2018.300.00-3196.68%
CAT191213C001270002019-10-31 8:49AM EST127.0013.3015.8520.300.00-44127.54%
CAT191213C001290002019-12-03 11:49AM EST129.0010.9414.8015.200.00-161654.30%
CAT191213C001300002019-12-10 1:58PM EST130.0012.7513.8014.150.00-111368.65%
CAT191213C001310002019-11-27 11:49AM EST131.0014.2312.6513.150.00--164.45%
CAT191213C001320002019-12-05 12:07PM EST132.008.2811.8012.200.00-1363.57%
CAT191213C001330002019-11-12 3:14PM EST133.006.8510.7011.250.00-4462.01%
CAT191213C001340002019-12-09 12:31PM EST134.008.629.8510.100.00-12148.44%
CAT191213C001350002019-12-09 12:46PM EST135.007.658.859.050.00-31740.23%
CAT191213C001360002019-12-05 12:25PM EST136.007.107.908.100.00-11040.23%
CAT191213C001370002019-12-10 3:37PM EST137.006.006.907.050.00-106532.62%
CAT191213C001380002019-12-10 10:47AM EST138.005.405.956.050.00-183028.71%
CAT191213C001390002019-12-11 9:59AM EST139.005.555.005.15+1.40+33.73%27330.08%
CAT191213C001400002019-12-11 9:48AM EST140.004.454.004.10+1.50+50.85%68323.34%
CAT191213C001410002019-12-11 11:25AM EST141.002.953.053.25+0.76+34.70%1929524.02%
CAT191213C001420002019-12-11 3:02PM EST142.002.262.252.30+0.72+46.75%3935619.87%
CAT191213C001430002019-12-11 3:02PM EST143.001.521.521.55+0.44+40.74%19967019.09%
CAT191213C001440002019-12-11 2:48PM EST144.000.920.900.94+0.19+26.03%35749518.34%
CAT191213C001450002019-12-11 2:34PM EST145.000.430.490.510.00-75858217.92%
CAT191213C001460002019-12-11 2:38PM EST146.000.240.240.26+0.02+9.09%17676618.12%
CAT191213C001470002019-12-11 2:45PM EST147.000.120.110.13+0.01+9.09%8252718.65%
CAT191213C001480002019-12-11 2:05PM EST148.000.050.050.06-0.02-28.57%4830019.14%
CAT191213C001490002019-12-11 10:15AM EST149.000.050.030.04+0.01+25.00%20025521.09%
CAT191213C001500002019-12-11 2:52PM EST150.000.030.020.030.00-3135623.24%
CAT191213C001525002019-12-11 12:48PM EST152.500.030.000.04-0.03-50.00%118332.23%
CAT191213C001550002019-12-11 12:18PM EST155.000.010.000.03-0.02-66.67%3530738.09%
CAT191213C001575002019-12-03 1:06PM EST157.500.360.000.120.00-55250.00%
CAT191213C001600002019-12-10 10:59AM EST160.000.010.000.010.00-274945.31%
CAT191213C001625002019-12-02 12:28PM EST162.500.010.000.050.00-19757.03%
CAT191213C001650002019-11-26 10:31AM EST165.000.030.000.030.00--159.38%
CAT191213C001675002019-11-08 12:47PM EST167.500.110.000.080.00-3373.44%
CAT191213C001700002019-11-22 3:21PM EST170.000.020.000.050.00-101075.00%
PutsforDecember 13, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CAT191213P001150002019-12-09 9:51AM EST115.000.010.000.030.00-412794.53%
CAT191213P001200002019-12-03 9:52AM EST120.000.120.000.070.00-68886.33%
CAT191213P001220002019-12-09 12:08AM EST122.000.16-0.080.00--389.06%
CAT191213P001240002019-12-04 10:48AM EST124.000.040.000.100.00-1476.17%
CAT191213P001250002019-12-06 9:56AM EST125.000.040.000.120.00-613374.61%
CAT191213P001260002019-12-05 12:30PM EST126.000.110.000.130.00-15171.88%
CAT191213P001270002019-12-06 1:49PM EST127.000.060.000.120.00-22167.19%
CAT191213P001280002019-12-05 2:15PM EST128.000.090.000.120.00-515763.67%
CAT191213P001290002019-12-11 10:07AM EST129.000.020.000.140.00-63161.52%
CAT191213P001300002019-12-09 11:53AM EST130.000.030.000.160.00-8418758.98%
CAT191213P001310002019-12-10 11:00AM EST131.000.030.000.040.00-69249.61%
CAT191213P001320002019-12-11 1:05PM EST132.000.010.000.05-0.04-80.00%26647.66%
CAT191213P001330002019-12-11 9:41AM EST133.000.020.000.08-0.03-60.00%6516147.85%
CAT191213P001340002019-12-10 3:54PM EST134.000.070.000.040.00-5517639.26%
CAT191213P001350002019-12-11 12:20PM EST135.000.040.020.04-0.04-50.00%4051,10535.74%
CAT191213P001360002019-12-11 2:01PM EST136.000.050.030.04-0.04-44.44%211,13832.23%
CAT191213P001370002019-12-11 1:21PM EST137.000.090.040.06-0.03-25.00%3357130.86%
CAT191213P001380002019-12-11 2:06PM EST138.000.060.060.07-0.11-64.71%9636827.93%
CAT191213P001390002019-12-11 2:21PM EST139.000.090.080.09-0.14-60.87%9173225.39%
CAT191213P001400002019-12-11 2:43PM EST140.000.130.120.13-0.25-65.79%1082,07223.34%
CAT191213P001410002019-12-11 2:45PM EST141.000.210.190.21-0.37-63.79%18381821.78%
CAT191213P001420002019-12-11 2:43PM EST142.000.350.340.35-0.47-57.32%16754520.41%
CAT191213P001430002019-12-11 2:56PM EST143.000.600.580.60-0.63-51.22%32654719.48%
CAT191213P001440002019-12-11 2:32PM EST144.001.080.981.02-0.73-40.33%18534619.29%
CAT191213P001450002019-12-11 1:51PM EST145.001.801.551.60-0.66-26.83%4445719.19%
CAT191213P001460002019-12-11 11:03AM EST146.002.812.272.33-0.49-14.85%9519919.19%
CAT191213P001470002019-12-11 1:38PM EST147.003.323.153.20-1.04-23.85%332620.22%
CAT191213P001480002019-12-10 3:56PM EST148.005.154.104.200.00-210224.61%
CAT191213P001490002019-12-02 10:45AM EST149.005.355.055.150.00-34626.47%
CAT191213P001500002019-12-11 10:51AM EST150.006.395.956.20-2.61-29.00%541132.91%
CAT191213P001525002019-12-02 10:10AM EST152.508.288.458.600.00-3035.55%
CAT191213P001550002019-11-19 3:37PM EST155.0011.8510.6511.250.00--054.59%
CAT191213P001575002019-12-11 12:22PM EST157.5014.0013.4013.70+2.05+17.15%2060.16%