CAT - Caterpillar Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 24, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CAT200124C001200002020-01-17 10:35AM EST120.0027.8027.7027.90+0.20+0.72%810064.06%
CAT200124C001290002020-01-16 3:58PM EST129.0018.3717.8520.050.00-37060.35%
CAT200124C001300002020-01-16 3:58PM EST130.0017.9917.6018.000.00-22060.45%
CAT200124C001340002020-01-16 3:45PM EST134.0013.5513.2514.200.00-2056.64%
CAT200124C001350002020-01-16 2:15PM EST135.0012.3712.3013.300.00-3056.54%
CAT200124C001370002020-01-17 12:15PM EST137.0010.4510.5011.30+0.04+0.38%3149.71%
CAT200124C001380002020-01-16 2:15PM EST138.009.389.2510.500.00-3051.22%
CAT200124C001390002020-01-16 2:15PM EST139.008.388.059.300.00-3042.73%
CAT200124C001400002020-01-17 9:32AM EST140.007.757.708.00-0.09-1.15%465130.71%
CAT200124C001410002020-01-16 3:58PM EST141.005.906.607.500.00-29039.94%
CAT200124C001420002020-01-16 3:38PM EST142.005.505.607.200.00-101648.51%
CAT200124C001430002020-01-16 3:38PM EST143.004.604.805.100.00-2081523.83%
CAT200124C001440002020-01-17 9:37AM EST144.004.143.904.15+0.61+17.28%777521.39%
CAT200124C001450002020-01-17 3:58PM EST145.003.113.103.25+0.21+7.24%6516119.46%
CAT200124C001460002020-01-17 3:59PM EST146.002.402.342.45+0.43+21.83%26569718.38%
CAT200124C001470002020-01-17 3:58PM EST147.001.651.661.75+0.30+22.22%44791317.55%
CAT200124C001480002020-01-17 3:59PM EST148.001.171.121.16+0.22+23.16%8342,95016.75%
CAT200124C001490002020-01-17 3:59PM EST149.000.720.710.76+0.13+22.03%65050016.85%
CAT200124C001500002020-01-17 3:59PM EST150.000.450.420.47+0.08+21.62%8451,41216.90%
CAT200124C001525002020-01-17 3:57PM EST152.500.130.110.14+0.03+30.00%3701,05918.07%
CAT200124C001550002020-01-17 3:31PM EST155.000.050.040.11+0.02+66.67%18575723.49%
CAT200124C001575002020-01-17 1:20PM EST157.500.020.000.040.00-167724.81%
CAT200124C001600002020-01-15 2:26PM EST160.000.010.000.030.00-211428.52%
CAT200124C001625002020-01-13 9:33AM EST162.500.080.000.090.00-21439.26%
CAT200124C001650002020-01-03 10:41AM EST165.000.020.000.080.00-61443.56%
CAT200124C001675002019-12-30 12:03PM EST167.500.050.000.080.00-1248.44%
CAT200124C001700002020-01-14 9:33AM EST170.000.010.000.070.00-2552.15%
CAT200124C001775002020-01-06 9:30AM EST177.500.020.000.040.00--156.25%
PutsforJanuary 24, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CAT200124P001000002020-01-15 1:25PM EST100.000.020.000.010.00-5598.44%
CAT200124P001050002019-12-18 10:57AM EST105.000.070.000.010.00-4487.50%
CAT200124P001100002019-12-16 12:01AM EST110.000.230.000.070.00--093.75%
CAT200124P001150002019-12-06 9:37AM EST115.000.320.010.060.00-1080.86%
CAT200124P001200002020-01-15 3:32PM EST120.000.040.000.080.00-4613669.53%
CAT200124P001250002020-01-14 10:35AM EST125.000.040.000.080.00-51657.42%
CAT200124P001270002020-01-14 10:37AM EST127.000.060.000.090.00-52053.52%
CAT200124P001280002020-01-13 3:27PM EST128.000.080.000.090.00-1951.17%
CAT200124P001290002020-01-13 2:28PM EST129.000.090.010.050.00-434849.41%
CAT200124P001300002020-01-17 3:50PM EST130.000.020.000.11-0.05-71.43%2019153.13%
CAT200124P001310002020-01-13 2:28PM EST131.000.100.000.100.00-23449.61%
CAT200124P001320002020-01-03 12:56PM EST132.000.350.000.100.00-1113747.07%
CAT200124P001330002020-01-15 10:14AM EST133.000.080.000.120.00-410745.90%
CAT200124P001340002020-01-14 1:09PM EST134.000.070.000.110.00-38342.48%
CAT200124P001350002020-01-17 9:36AM EST135.000.040.030.12-0.08-66.67%66240.43%
CAT200124P001360002020-01-15 3:15PM EST136.000.150.000.110.00-12937.11%
CAT200124P001370002020-01-17 9:40AM EST137.000.050.000.06-0.05-50.00%13930.86%
CAT200124P001380002020-01-17 2:56PM EST138.000.070.050.09-0.06-46.15%230330.47%
CAT200124P001390002020-01-17 12:40PM EST139.000.090.050.09-0.04-30.77%3228627.83%
CAT200124P001400002020-01-17 2:55PM EST140.000.090.060.12-0.08-47.06%12340626.66%
CAT200124P001410002020-01-17 2:53PM EST141.000.130.080.11-0.07-35.00%816623.44%
CAT200124P001420002020-01-17 3:53PM EST142.000.120.110.13-0.18-60.00%26630521.44%
CAT200124P001430002020-01-17 3:45PM EST143.000.190.160.18-0.25-56.82%24386220.12%
CAT200124P001440002020-01-17 3:53PM EST144.000.260.240.27-0.35-57.38%21347019.19%
CAT200124P001450002020-01-17 3:56PM EST145.000.380.380.41-0.38-50.00%23539418.36%
CAT200124P001460002020-01-17 3:52PM EST146.000.650.580.63-0.43-39.81%21860217.77%
CAT200124P001470002020-01-17 3:54PM EST147.000.950.890.96-0.55-36.67%53323517.43%
CAT200124P001480002020-01-17 3:53PM EST148.001.421.321.40-0.67-32.06%21230717.02%
CAT200124P001490002020-01-17 10:12AM EST149.002.071.902.00-0.71-25.54%1114217.14%
CAT200124P001500002020-01-17 3:14PM EST150.003.132.602.70-0.37-10.57%909817.07%
CAT200124P001525002020-01-14 12:29PM EST152.506.154.405.100.00-132724.24%
CAT200124P001550002020-01-17 1:17PM EST155.007.437.057.40-0.79-9.61%86826.27%
CAT200124P001600002019-12-17 12:47PM EST160.0014.6711.0015.500.00--062.26%
CAT200124P001650002020-01-09 3:19PM EST165.0018.7716.2018.600.00-1150.29%