CAT - Caterpillar Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 6, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CAT180706C001250002018-06-22 11:52PM EDT125.0017.5014.1516.600.00-101087.99%
CAT180706C001350002018-06-22 11:52PM EDT135.006.316.006.700.00-111556.08%
CAT180706C001360002018-06-25 3:21PM EDT136.003.093.353.45-2.51-44.82%521131.81%
CAT180706C001370002018-06-25 3:42PM EDT137.002.982.772.83-1.83-38.05%260130.53%
CAT180706C001380002018-06-22 11:52PM EDT138.004.054.004.200.00-282648.98%
CAT180706C001390002018-06-25 2:39PM EDT139.001.601.791.92-2.30-58.97%89529.72%
CAT180706C001400002018-06-25 3:44PM EDT140.001.511.481.54-1.69-52.81%22811629.27%
CAT180706C001410002018-06-22 11:52PM EDT141.002.782.362.840.00-586746.95%
CAT180706C001420002018-06-22 11:52PM EDT142.002.331.952.330.00-6512244.90%
CAT180706C001430002018-06-22 11:52PM EDT143.001.841.571.860.00-966542.77%
CAT180706C001440002018-06-25 2:10PM EDT144.000.660.580.64-0.80-54.79%941429.44%
CAT180706C001450002018-06-25 3:06PM EDT145.000.420.430.48-0.76-64.41%7337129.10%
CAT180706C001460002018-06-25 2:30PM EDT146.000.360.330.41-0.59-62.11%251,15829.98%
CAT180706C001470002018-06-25 10:11AM EDT147.000.270.250.31-0.47-63.51%5216729.83%
CAT180706C001480002018-06-25 10:23AM EDT148.000.240.200.25-0.36-60.00%128230.23%
CAT180706C001490002018-06-25 11:56AM EDT149.000.180.140.19-0.28-60.87%913730.27%
CAT180706C001500002018-06-25 2:28PM EDT150.000.150.110.16-0.35-70.00%29337530.96%
CAT180706C001525002018-06-25 12:49PM EDT152.500.100.050.10-0.11-52.38%226932.42%
CAT180706C001550002018-06-25 3:37PM EDT155.000.040.020.08-0.07-63.64%1834634.96%
CAT180706C001575002018-06-25 11:04AM EDT157.500.050.000.06-0.06-54.55%21,48636.91%
CAT180706C001600002018-06-22 2:53PM EDT160.000.060.010.10-0.02-25.00%181,07043.65%
CAT180706C001625002018-06-22 2:31PM EDT162.500.050.000.14-0.05-50.00%48049.81%
CAT180706C001650002018-06-22 2:32PM EDT165.000.040.000.090.00-32349.81%
CAT180706C001675002018-06-22 2:32PM EDT167.500.030.000.080.00-35052.15%
CAT180706C001700002018-06-25 3:47PM EDT170.000.020.000.05-0.10-83.33%106251.95%
CAT180706C001725002018-06-07 9:32AM EDT172.500.250.130.180.00-1364.55%
CAT180706C001750002018-06-08 2:40PM EDT175.000.080.050.120.00-3462.11%
PutsforJuly 6, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CAT180706P001250002018-06-25 3:18PM EDT125.000.460.320.38+0.24+109.09%292237.01%
CAT180706P001300002018-06-25 2:56PM EDT130.001.140.820.92+0.53+86.89%608133.15%
CAT180706P001310002018-06-25 10:12AM EDT131.001.341.001.07+0.84+168.00%138232.03%
CAT180706P001320002018-06-25 2:32PM EDT132.001.271.211.29+0.53+71.62%8231.49%
CAT180706P001330002018-06-25 2:59PM EDT133.001.861.471.54+1.09+141.56%41430.84%
CAT180706P001340002018-06-25 3:37PM EDT134.001.991.721.81+1.03+107.29%171129.96%
CAT180706P001350002018-06-25 3:38PM EDT135.002.342.082.17+1.24+112.73%1,52819229.57%
CAT180706P001360002018-06-25 3:40PM EDT136.002.602.492.57+1.23+89.78%2092729.05%
CAT180706P001370002018-06-25 3:38PM EDT137.003.252.933.15+1.73+113.82%576429.83%
CAT180706P001380002018-06-25 3:18PM EDT138.004.053.353.55+2.15+113.16%1451,38928.20%
CAT180706P001390002018-06-25 2:45PM EDT139.004.753.954.10+2.57+117.89%374627.50%
CAT180706P001400002018-06-25 3:11PM EDT140.005.434.654.75+2.80+106.46%1,5181,61427.26%
CAT180706P001410002018-06-25 3:38PM EDT141.005.715.405.55+2.61+84.19%186728.20%
CAT180706P001420002018-06-25 3:00PM EDT142.006.895.956.10+3.09+81.32%3114125.29%
CAT180706P001430002018-06-25 9:45AM EDT143.006.796.857.05+2.59+61.67%56627.22%
CAT180706P001440002018-06-22 1:15PM EDT144.005.035.105.35+0.08+1.62%10950.00%
CAT180706P001450002018-06-25 2:52PM EDT145.009.738.458.65+4.93+102.71%1824624.51%
CAT180706P001460002018-06-25 9:41AM EDT146.008.579.459.65+3.37+64.81%213326.56%
CAT180706P001470002018-06-25 3:00PM EDT147.0011.4710.1511.55+4.26+59.08%99244.95%
CAT180706P001480002018-06-25 1:37PM EDT148.0011.4511.3011.50+3.30+40.49%524025.49%
CAT180706P001490002018-06-25 9:41AM EDT149.0011.2512.0013.35+4.39+63.99%115346.73%
CAT180706P001500002018-06-25 12:03PM EDT150.0014.1713.1014.50+4.22+42.41%1525351.51%
CAT180706P001525002018-06-25 2:40PM EDT152.5016.5415.5017.10+4.38+36.02%49858.89%
CAT180706P001550002018-06-25 2:39PM EDT155.0019.3018.2518.50+4.09+26.89%1911736.91%
CAT180706P001575002018-06-22 3:28PM EDT157.5016.9315.8517.95-0.97-5.42%4490.00%
CAT180706P001600002018-06-15 2:20PM EDT160.0010.839.3510.75+5.72+111.94%11330.00%
CAT180706P001625002018-06-25 9:30AM EDT162.5023.0325.4527.25+4.86+26.75%1162.50%
CAT180706P001650002018-06-08 4:00PM EDT165.009.5010.2010.400.00-55170.00%
CAT180706P001675002018-06-13 11:28AM EDT167.5012.1212.8013.10-2.60-17.66%1550.00%
CAT180706P001700002018-06-11 3:18PM EDT170.0013.2614.2516.100.00-1120.00%