CAT - Caterpillar Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 28, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CAT180928C001200002018-09-24 11:51AM EDT120.0034.7533.2534.450.00-145128.71%
CAT180928C001250002018-08-17 11:48PM EDT125.0011.8515.3015.500.00-11430.00%
CAT180928C001270002018-08-17 11:48PM EDT127.007.8512.1514.950.00-31290.00%
CAT180928C001280002018-08-17 11:48PM EDT128.006.6011.7014.000.00-16110.00%
CAT180928C001290002018-09-11 3:53PM EDT129.0013.3114.7017.900.00-1330.00%
CAT180928C001300002018-09-18 2:42PM EDT130.0019.1124.4028.900.00-20037187.50%
CAT180928C001310002018-08-17 11:48PM EDT131.007.079.8510.750.00-1570.00%
CAT180928C001320002018-08-21 12:00PM EDT132.0010.257.258.700.00-210.00%
CAT180928C001330002018-09-12 11:14AM EDT133.0010.0510.6513.650.00-3610.00%
CAT180928C001340002018-09-05 9:42AM EDT134.006.498.208.650.00-7190.00%
CAT180928C001350002018-09-24 2:44PM EDT135.0019.0618.3018.600.00-3940.00%
CAT180928C001360002018-09-21 3:53PM EDT136.0020.4618.2022.50+12.46+155.75%849147.66%
CAT180928C001370002018-09-20 10:17AM EDT137.0019.1317.2521.850.00-243146.68%
CAT180928C001380002018-09-20 3:51PM EDT138.0017.9518.2518.750.00-3161140.09%
CAT180928C001390002018-09-24 10:15AM EDT139.0016.4014.3014.550.00-12230.00%
CAT180928C001400002018-09-25 11:10AM EDT140.0013.5213.3013.60-0.88-6.11%151790.00%
CAT180928C001410002018-09-24 10:35AM EDT141.0014.4512.3512.550.00-21310.00%
CAT180928C001420002018-09-25 9:49AM EDT142.0011.9311.3011.60-0.75-5.91%21020.00%
CAT180928C001430002018-09-24 11:13AM EDT143.0011.6810.3010.550.00-11650.00%
CAT180928C001440002018-09-25 11:10AM EDT144.009.579.409.60-0.93-8.86%51140.00%
CAT180928C001450002018-09-25 11:07AM EDT145.008.508.358.55-0.85-9.09%43210.00%
CAT180928C001460002018-09-25 9:30AM EDT146.008.187.457.65-0.07-0.85%1536125.00%
CAT180928C001470002018-09-25 11:11AM EDT147.006.696.506.65-0.61-8.36%646622.27%
CAT180928C001480002018-09-25 11:33AM EDT148.005.655.555.70-0.77-11.99%712822.66%
CAT180928C001490002018-09-25 11:09AM EDT149.004.684.604.80-0.82-14.91%7925123.39%
CAT180928C001500002018-09-25 9:47AM EDT150.004.303.753.90-0.30-6.52%5957222.41%
CAT180928C001525002018-09-25 11:30AM EDT152.501.951.922.00-0.53-21.37%18371721.49%
CAT180928C001550002018-09-25 11:17AM EDT155.000.740.720.74-0.44-37.29%5761,57420.48%
CAT180928C001575002018-09-25 11:26AM EDT157.500.220.200.23-0.21-48.84%1481,84621.34%
CAT180928C001600002018-09-25 11:18AM EDT160.000.050.040.05-0.10-66.67%10791121.58%
CAT180928C001625002018-09-25 10:23AM EDT162.500.030.000.03-0.02-40.00%4714125.98%
CAT180928C001650002018-09-25 11:00AM EDT165.000.010.000.02-0.01-50.00%3616930.08%
CAT180928C001675002018-09-21 11:58PM EDT167.500.070.060.130.00-17047.36%
CAT180928C001700002018-09-21 11:58PM EDT170.000.090.000.130.00-505053.81%
PutsforSeptember 28, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CAT180928P001100002018-08-31 3:25PM EDT110.000.040.000.12-0.06-60.00%2011136.33%
CAT180928P001150002018-09-11 10:44AM EDT115.000.030.000.130.00-1020121.09%
CAT180928P001200002018-09-24 10:22AM EDT120.000.010.000.030.00-313689.06%
CAT180928P001250002018-09-19 12:20PM EDT125.000.020.000.170.00-117993.36%
CAT180928P001260002018-09-18 9:39AM EDT126.000.040.000.150.00-103388.67%
CAT180928P001270002018-09-19 12:20PM EDT127.000.040.000.180.00-114787.89%
CAT180928P001280002018-09-19 2:18PM EDT128.000.030.000.160.00-14883.20%
CAT180928P001290002018-09-14 11:03AM EDT129.000.050.040.17-0.09-64.29%37683.59%
CAT180928P001300002018-09-19 2:04PM EDT130.000.020.000.170.00-1114877.73%
CAT180928P001310002018-09-20 11:56AM EDT131.000.030.000.130.00-109171.88%
CAT180928P001320002018-09-19 2:31PM EDT132.000.010.000.180.00-138972.27%
CAT180928P001330002018-09-19 10:11AM EDT133.000.050.000.170.00-127668.56%
CAT180928P001340002018-09-24 2:26PM EDT134.000.020.000.030.00-311651.56%
CAT180928P001350002018-09-24 11:24AM EDT135.000.020.000.030.00-332353.91%
CAT180928P001360002018-09-21 9:54AM EDT136.000.090.000.13+0.06+200.00%1312757.03%
CAT180928P001370002018-09-25 9:45AM EDT137.000.020.000.03+0.01+100.00%3531148.44%
CAT180928P001380002018-09-24 1:14PM EDT138.000.020.000.030.00-3018045.70%
CAT180928P001390002018-09-24 12:34PM EDT139.000.030.010.040.00-317044.73%
CAT180928P001400002018-09-24 1:06PM EDT140.000.040.000.030.00-861840.23%
CAT180928P001410002018-09-25 9:55AM EDT141.000.030.000.03-0.02-40.00%221337.50%
CAT180928P001420002018-09-25 9:30AM EDT142.000.040.010.03-0.01-20.00%212434.77%
CAT180928P001430002018-09-25 9:55AM EDT143.000.030.020.04-0.02-40.00%219733.59%
CAT180928P001440002018-09-24 1:55PM EDT144.000.060.030.050.00-716831.84%
CAT180928P001450002018-09-25 10:02AM EDT145.000.080.050.070.00-151230.76%
CAT180928P001460002018-09-25 9:47AM EDT146.000.080.070.09-0.04-33.33%532029.10%
CAT180928P001470002018-09-25 10:37AM EDT147.000.110.100.12-0.07-38.89%332927.54%
CAT180928P001480002018-09-25 11:22AM EDT148.000.170.150.17-0.01-5.56%51142826.37%
CAT180928P001490002018-09-25 10:54AM EDT149.000.210.240.26-0.09-30.00%63277725.64%
CAT180928P001500002018-09-25 11:19AM EDT150.000.370.340.38-0.04-9.76%6281,42424.71%
CAT180928P001525002018-09-25 11:28AM EDT152.500.920.961.010.00-9111,27923.46%
CAT180928P001550002018-09-25 11:32AM EDT155.002.292.232.33+0.24+11.71%2111,01323.83%
CAT180928P001575002018-09-25 11:31AM EDT157.504.304.204.40+0.50+13.16%12427228.27%
CAT180928P001600002018-09-25 11:34AM EDT160.006.606.556.65+0.61+10.18%114131.20%
CAT180928P001650002018-09-24 10:43AM EDT165.0010.5111.5511.750.00-10110151.17%