CAT - Caterpillar Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CAT190823C001010002019-08-19 2:50PM EDT101.0016.6515.0017.650.00-1000111.23%
CAT190823C001050002019-08-20 12:03PM EDT105.0012.3511.5011.95-2.55-17.11%50051.17%
CAT190823C001070002019-08-19 12:10AM EDT107.008.508.2511.700.00--061.91%
CAT190823C001080002019-08-19 12:10AM EDT108.007.528.0010.250.00--063.57%
CAT190823C001090002019-08-19 12:10AM EDT109.006.656.759.200.00--051.76%
CAT190823C001100002019-08-19 12:10AM EDT110.006.706.607.050.00--049.71%
CAT190823C001110002019-08-19 11:15AM EDT111.006.705.656.050.00-1044.24%
CAT190823C001120002019-08-20 11:07AM EDT112.005.644.755.05-0.32-5.37%12038.67%
CAT190823C001130002019-08-19 3:17PM EDT113.004.653.854.100.00-5034.57%
CAT190823C001140002019-08-20 2:52PM EDT114.003.523.053.20-0.28-7.37%48031.20%
CAT190823C001150002019-08-20 2:33PM EDT115.002.562.252.35-0.36-12.33%49027.98%
CAT190823C001160002019-08-20 2:33PM EDT116.001.691.551.62-0.55-24.55%84025.88%
CAT190823C001170002019-08-20 3:55PM EDT117.001.080.971.05-0.41-27.52%178024.76%
CAT190823C001180002019-08-20 3:51PM EDT118.000.660.570.63-0.37-35.92%384024.02%
CAT190823C001190002019-08-20 3:55PM EDT119.000.330.300.33-0.29-46.77%290023.05%
CAT190823C001200002019-08-20 3:51PM EDT120.000.160.130.20-0.20-55.56%368024.12%
CAT190823C001210002019-08-20 3:02PM EDT121.000.090.060.13-0.11-55.00%222025.68%
CAT190823C001220002019-08-20 3:15PM EDT122.000.050.030.12-0.08-61.54%115029.40%
CAT190823C001230002019-08-20 12:00PM EDT123.000.030.010.10-0.04-57.14%13032.13%
CAT190823C001240002019-08-20 2:15PM EDT124.000.040.010.030.00-47028.91%
CAT190823C001250002019-08-20 1:49PM EDT125.000.010.000.09-0.01-50.00%9038.87%
CAT190823C001260002019-08-20 11:32AM EDT126.000.020.000.08-0.01-33.33%6041.41%
CAT190823C001270002019-08-20 10:29AM EDT127.000.020.020.03-0.01-33.33%30038.28%
CAT190823C001280002019-08-20 11:05AM EDT128.000.030.000.07+0.01+50.00%4047.07%
CAT190823C001290002019-08-16 3:59PM EDT129.000.030.000.040.00-1046.09%
CAT190823C001300002019-08-15 2:03PM EDT130.000.070.000.04+0.04+133.33%10049.02%
CAT190823C001310002019-08-15 1:50PM EDT131.000.010.000.060.00-1050.00%
CAT190823C001320002019-08-15 12:46PM EDT132.000.020.000.070.00-1053.91%
CAT190823C001330002019-08-09 9:56AM EDT133.000.090.000.070.00-10056.64%
CAT190823C001340002019-08-16 3:48PM EDT134.000.010.000.040.00-2055.47%
CAT190823C001350002019-08-14 11:13AM EDT135.000.030.000.070.00-4062.11%
CAT190823C001360002019-08-13 12:41PM EDT136.000.030.000.060.00-6063.28%
CAT190823C001370002019-08-20 3:14PM EDT137.000.010.000.010.00-5054.69%
CAT190823C001380002019-08-20 9:51AM EDT138.000.030.000.03-0.01-25.00%41063.28%
CAT190823C001390002019-08-01 3:30PM EDT139.000.350.000.030.00-15065.63%
CAT190823C001400002019-08-20 9:51AM EDT140.000.030.000.06-0.01-25.00%701073.44%
CAT190823C001410002019-08-15 9:40AM EDT141.000.090.000.070.00-1077.73%
CAT190823C001420002019-08-20 9:45AM EDT142.000.010.000.01-0.01-50.00%1065.63%
CAT190823C001430002019-08-01 3:37PM EDT143.000.020.000.060.00-2081.25%
CAT190823C001440002019-07-31 10:09AM EDT144.000.320.000.060.00-4083.59%
CAT190823C001450002019-08-07 2:20PM EDT145.000.030.000.010.00-4071.88%
CAT190823C001460002019-08-16 12:40PM EDT146.000.020.000.060.00-1088.28%
CAT190823C001470002019-08-05 9:55AM EDT147.000.050.000.050.00-1088.28%
CAT190823C001480002019-07-31 12:52PM EDT148.000.180.000.050.00-11090.63%
CAT190823C001490002019-07-25 1:04PM EDT149.000.130.000.040.00-10090.63%
CAT190823C001500002019-08-05 11:02AM EDT150.000.030.000.040.00-1092.97%
CAT190823C001525002019-07-31 1:13PM EDT152.500.080.000.040.00--098.44%
PutsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CAT190823P000980002019-08-19 12:10AM EDT98.000.04-0.060.00--079.69%
CAT190823P001010002019-08-19 9:39AM EDT101.000.02-0.010.00-2053.13%
CAT190823P001030002019-08-19 12:10AM EDT103.000.21-0.060.00--059.77%
CAT190823P001040002019-08-19 12:10AM EDT104.000.08-0.040.00--052.34%
CAT190823P001050002019-08-20 9:32AM EDT105.000.030.000.04-0.06-66.67%15048.83%
CAT190823P001060002019-08-19 12:10AM EDT106.000.12-0.040.00--044.92%
CAT190823P001070002019-08-19 2:08PM EDT107.000.03-0.050.00-2042.58%
CAT190823P001080002019-08-20 3:22PM EDT108.000.040.040.12-0.02-33.33%8045.70%
CAT190823P001090002019-08-20 3:22PM EDT109.000.060.050.13-0.01-14.29%9041.99%
CAT190823P001100002019-08-20 1:34PM EDT110.000.070.060.12-0.03-30.00%8036.82%
CAT190823P001110002019-08-20 3:28PM EDT111.000.090.100.12-0.07-43.75%92032.32%
CAT190823P001120002019-08-20 3:54PM EDT112.000.140.150.20-0.06-30.00%45031.74%
CAT190823P001130002019-08-20 3:52PM EDT113.000.210.180.29-0.04-16.00%136029.98%
CAT190823P001140002019-08-20 3:59PM EDT114.000.360.360.390.00-15027.34%
CAT190823P001150002019-08-20 3:55PM EDT115.000.540.540.58+0.02+3.85%36025.64%
CAT190823P001160002019-08-20 3:41PM EDT116.000.860.840.91+0.12+16.22%111025.03%
CAT190823P001170002019-08-20 3:57PM EDT117.001.271.271.37+0.13+11.40%358024.56%
CAT190823P001180002019-08-20 3:50PM EDT118.001.611.841.94+0.04+2.55%103023.58%
CAT190823P001190002019-08-20 3:50PM EDT119.002.272.502.71-0.01-0.44%67024.46%
CAT190823P001200002019-08-20 12:13PM EDT120.002.873.353.55+0.04+1.41%17024.90%
CAT190823P001210002019-08-20 10:34AM EDT121.004.054.204.65-0.75-15.62%1033.40%
CAT190823P001220002019-08-20 11:32AM EDT122.004.865.155.45+0.06+1.25%9029.40%
CAT190823P001230002019-08-20 1:38PM EDT123.005.956.156.45+0.47+8.58%2033.40%
CAT190823P001240002019-08-19 3:51PM EDT124.006.537.057.650.00-18047.56%
CAT190823P001250002019-08-20 10:38AM EDT125.007.988.008.55+0.18+2.31%2047.17%
CAT190823P001260002019-08-19 10:47AM EDT126.008.788.8010.050.00-1071.63%
CAT190823P001270002019-08-15 2:00PM EDT127.0012.828.7511.000.00-1074.61%
CAT190823P001280002019-08-19 1:13PM EDT128.0010.369.6012.450.00-2094.09%
CAT190823P001290002019-08-14 3:28PM EDT129.0013.4811.2013.600.00-106050.39%
CAT190823P001300002019-08-15 11:51AM EDT130.0015.1012.3014.100.00-10091.80%
CAT190823P001310002019-08-08 10:54AM EDT131.009.9512.9015.450.00-30108.35%
CAT190823P001320002019-08-19 9:32AM EDT132.0013.6813.8016.600.00-10117.77%
CAT190823P001330002019-08-19 9:32AM EDT133.0014.6815.3517.600.00-1071.09%
CAT190823P001340002019-08-06 2:02PM EDT134.0013.2015.2519.100.00-70142.38%
CAT190823P001350002019-08-13 2:11PM EDT135.0015.2816.7519.350.00-80122.41%
CAT190823P001360002019-08-15 12:25PM EDT136.0020.7517.4020.550.00-100133.74%
CAT190823P001370002019-08-05 2:54PM EDT137.0016.5518.1022.300.00-50162.01%
CAT190823P001380002019-08-06 11:02AM EDT138.0016.8719.1023.350.00-10167.97%
CAT190823P001390002019-08-12 9:30AM EDT139.0020.0120.0024.200.00-50167.77%
CAT190823P001400002019-07-30 9:31AM EDT140.008.0021.7024.300.00-20140.53%
CAT190823P001410002019-07-24 10:30AM EDT141.009.0022.0026.400.00--0182.52%
CAT190823P001440002019-07-26 9:56AM EDT144.009.8725.7529.100.00-6097.66%
CAT190823P001450002019-07-26 10:06AM EDT145.0011.1026.0030.600.00-60205.27%