S&P 500   3,400.97 (-1.86%)
DOW   27,685.38 (-2.29%)
QQQ   280.47 (-1.50%)
AAPL   115.05 (+0.01%)
MSFT   210.08 (-2.84%)
FB   277.11 (-2.70%)
GOOGL   1,584.29 (-2.98%)
AMZN   3,207.04 (+0.08%)
TSLA   420.28 (-0.08%)
NVDA   525.65 (-3.30%)
BABA   306.87 (-0.98%)
CGC   18.53 (-6.08%)
GE   7.38 (-3.28%)
MU   52.14 (-1.34%)
AMD   82.23 (+0.33%)
T   27.38 (-1.58%)
F   8.03 (-1.59%)
ACB   4.40 (-5.98%)
GILD   59.96 (-1.37%)
NFLX   488.24 (+-0.01%)
NIO   26.01 (-4.23%)
BA   160.83 (-3.90%)
DIS   124.06 (-3.34%)
S&P 500   3,400.97 (-1.86%)
DOW   27,685.38 (-2.29%)
QQQ   280.47 (-1.50%)
AAPL   115.05 (+0.01%)
MSFT   210.08 (-2.84%)
FB   277.11 (-2.70%)
GOOGL   1,584.29 (-2.98%)
AMZN   3,207.04 (+0.08%)
TSLA   420.28 (-0.08%)
NVDA   525.65 (-3.30%)
BABA   306.87 (-0.98%)
CGC   18.53 (-6.08%)
GE   7.38 (-3.28%)
MU   52.14 (-1.34%)
AMD   82.23 (+0.33%)
T   27.38 (-1.58%)
F   8.03 (-1.59%)
ACB   4.40 (-5.98%)
GILD   59.96 (-1.37%)
NFLX   488.24 (+-0.01%)
NIO   26.01 (-4.23%)
BA   160.83 (-3.90%)
DIS   124.06 (-3.34%)
S&P 500   3,400.97 (-1.86%)
DOW   27,685.38 (-2.29%)
QQQ   280.47 (-1.50%)
AAPL   115.05 (+0.01%)
MSFT   210.08 (-2.84%)
FB   277.11 (-2.70%)
GOOGL   1,584.29 (-2.98%)
AMZN   3,207.04 (+0.08%)
TSLA   420.28 (-0.08%)
NVDA   525.65 (-3.30%)
BABA   306.87 (-0.98%)
CGC   18.53 (-6.08%)
GE   7.38 (-3.28%)
MU   52.14 (-1.34%)
AMD   82.23 (+0.33%)
T   27.38 (-1.58%)
F   8.03 (-1.59%)
ACB   4.40 (-5.98%)
GILD   59.96 (-1.37%)
NFLX   488.24 (+-0.01%)
NIO   26.01 (-4.23%)
BA   160.83 (-3.90%)
DIS   124.06 (-3.34%)
S&P 500   3,400.97 (-1.86%)
DOW   27,685.38 (-2.29%)
QQQ   280.47 (-1.50%)
AAPL   115.05 (+0.01%)
MSFT   210.08 (-2.84%)
FB   277.11 (-2.70%)
GOOGL   1,584.29 (-2.98%)
AMZN   3,207.04 (+0.08%)
TSLA   420.28 (-0.08%)
NVDA   525.65 (-3.30%)
BABA   306.87 (-0.98%)
CGC   18.53 (-6.08%)
GE   7.38 (-3.28%)
MU   52.14 (-1.34%)
AMD   82.23 (+0.33%)
T   27.38 (-1.58%)
F   8.03 (-1.59%)
ACB   4.40 (-5.98%)
GILD   59.96 (-1.37%)
NFLX   488.24 (+-0.01%)
NIO   26.01 (-4.23%)
BA   160.83 (-3.90%)
DIS   124.06 (-3.34%)
Log in
NYSE:CAT

Caterpillar Options Chain and Prices

$163.20
-5.39 (-3.20 %)
(As of 10/26/2020 12:00 AM ET)
Add
Compare
Today's Range
$160.83
Now: $163.20
$166.64
50-Day Range
$144.38
MA: $154.07
$169.66
52-Week Range
$87.50
Now: $163.20
$171.26
Volume4.48 million shs
Average Volume4.04 million shs
Market Capitalization$88.37 billion
P/E Ratio21.91
Dividend Yield2.44%
Beta1.05

Options Chain

Caterpillar (NYSE:CAT) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
10/30/2020$215.00$0.035Call250251
(+0)
0.707453
(-0.01903)
0.0074881
10/30/2020$210.00$0.040Call0002
(+0)
0.648495
(-0.040059)
0.0081830
10/30/2020$205.00$0.065Call0000
(+0)
0.623343
(-0.011032)
0.0131440
10/30/2020$200.00$0.085Call00076
(+8)
0.582582
(+0.0506)
0.0188930
10/30/2020$195.00$0.050Call40225
(+0)
0.46748
(-0.004133)
0.0133653
10/30/2020$192.50$0.125Call2200
(+0)
0.49522
(-0.005185)
0.0287531
10/30/2020$190.00$0.130Call81341
(+2)
0.457716
(-0.03357)
0.0318516
10/30/2020$187.50$0.185Call26131126
(+0)
0.443434
(+0.025591)
0.04453715
10/30/2020$185.00$0.195Call333849
(+12)
0.40237
(-0.017357)
0.05061517
10/30/2020$182.50$0.305Call55241688
(+13)
0.391919
(-0.01108)
0.07587125
10/30/2020$180.00$0.440Call1362833227
(+19)
0.373319
(-0.022482)
0.10736667
10/30/2020$177.50$0.815Call88189330
(+226)
0.384221
(-0.009718)
0.17332343
10/30/2020$175.00$1.335Call30261104718
(+10)
0.388514
(-0.004211)
0.252551106
10/30/2020$172.50$2.055Call333691566190
(+37)
0.391064
(-0.013813)
0.346016119
10/30/2020$170.00$3.010Call899282470915
(+82)
0.392571
(-0.00904)
0.44993243
10/30/2020$167.50$4.275Call1021837418
(+16)
0.398976
(-0.007469)
0.55772354
10/30/2020$165.00$5.875Call2339248
(-1)
0.413868
(-0.005614)
0.65703118
10/30/2020$162.50$7.625Call1206297
(-4)
0.419285
(+0.005027)
0.7462825
10/30/2020$160.00$9.700Call49171600
(+2)
0.443929
(+0.044368)
0.81098911
10/30/2020$157.50$11.950Call20215
(-309)
0.4793370.8550621
10/30/2020$155.00$14.200Call241038
(-464)
0.499646
(-0.01896)
0.8942355
10/30/2020$152.50$16.950Call1004
(-282)
0.6277950.8844071
10/30/2020$150.00$19.100Call3715633
(-441)
0.6093270.9231949
10/30/2020$149.00$20.375Call0000
(-157)
0.7115890.9036870
10/30/2020$148.00$21.200Call0001
(-109)
0.6926830.9201310
10/30/2020$147.00$22.000Call00021
(-115)
0.6552290.9401110
10/30/2020$146.00$23.350Call0000
(-45)
0.7907220.9144410
10/30/2020$145.00$24.175Call0002
(-40)
0.7671670.9294920
10/30/2020$144.00$25.050Call0000
(-36)
0.7514340.941460
10/30/2020$143.00$26.000Call0001
(-2)
0.758414
(+0.03107)
0.9473880
10/30/2020$142.00$26.975Call0000
(+0)
0.77394
(+0.024721)
0.9510520
10/30/2020$141.00$28.125Call0000
(-1)
0.868614
(+0.095414)
0.9389340
10/30/2020$140.00$29.050Call5050
(-38)
0.85705
(+0.026091)
0.9479291
10/30/2020$139.00$29.875Call0000
(-1)
0.8022940.9634890
10/30/2020$138.00$30.900Call0000
(+0)
0.840508
(-0.004267)
0.962330
10/30/2020$137.00$31.850Call0001
(-12)
0.8377150.9675990
10/30/2020$136.00$32.975Call0000
(-1)
0.9294540.9584830
10/30/2020$135.00$33.975Call4004
(-18)
0.955690.9595174
10/30/2020$134.00$34.875Call0000
(-1)
0.9275
(-0.015859)
0.9679920
10/30/2020$133.00$35.875Call0000
(+0)
0.9528490.9687710
10/30/2020$132.00$36.925Call0000
(+0)
1.007910.9658280
10/30/2020$130.00$38.875Call0001
(-1)
1.02962
(-0.014921)
0.9709110
10/30/2020$125.00$43.725Call0000
(+0)
1.02903
(-0.146874)
0.9850190
10/30/2020$120.00$48.825Call0001
(+0)
1.26136
(-0.050822)
0.9790090
10/30/2020$115.00$53.800Call0000
(+0)
1.36494
(-0.088927)
0.9829260
10/30/2020$110.00$58.775Call0000
(+0)
1.47494
(-0.12909)
0.9858330
10/30/2020$105.00$63.725Call0000
(+0)
1.57464
(-0.182767)
0.9887110
10/30/2020$100.00$68.750Call0000
(+0)
1.72865
(-0.179936)
0.9893190
10/30/2020$95.00$73.825Call0000
(+0)
1.998610.9864760
10/30/2020$90.00$78.725Call0000
(+0)
2.03152
(-0.199725)
0.9911470
10/30/2020$85.00$83.750Call0000
(+0)
2.20985
(-0.203361)
0.9915940
10/30/2020$80.00$88.725Call0000
(+0)
2.36937
(-0.233444)
0.9925730
10/30/2020$75.00$93.725Call0000
(+0)
2.55325
(-0.249907)
0.9931980
10/30/2020$215.00$46.450Put0000
(+0)
0.716828
(+0.053558)
-0.9926950
10/30/2020$210.00$41.450Put0000
(+0)
0.657699
(-0.064176)
-0.9918440
10/30/2020$205.00$36.500Put0000
(+0)
0.660726
(+0.042757)
-0.9834370
10/30/2020$200.00$31.350Put0000
(+0)
0
10/30/2020$195.00$26.375Put0000
(+0)
0
10/30/2020$192.50$24.000Put0000
(+0)
0.473155
(-0.021111)
-0.9777730
10/30/2020$190.00$21.375Put0003
(+0)
0
10/30/2020$187.50$19.025Put0000
(+0)
0.414208
(-0.070223)
-0.9687860
10/30/2020$185.00$16.400Put0000
(+0)
0
10/30/2020$182.50$14.250Put0002
(+0)
0.404833
(-0.024913)
-0.9197110
10/30/2020$180.00$11.825Put1107
(+6)
0.366456
(-0.042977)
-0.8974671
10/30/2020$177.50$9.675Put32016
(+8)
0.374696
(-0.018741)
-0.8338613
10/30/2020$175.00$7.700Put10009
(+0)
0.384398
(-0.017316)
-0.7523931
10/30/2020$172.50$5.925Put1411032
(+15)
0.386415
(-0.020304)
-0.65654410
10/30/2020$170.00$4.325Put17511217225
(+9)
0.379537
(-0.020275)
-0.55218140
10/30/2020$167.50$3.125Put30414218279
(+21)
0.390233
(-0.021974)
-0.44170599
10/30/2020$165.00$2.195Put2136260212
(-2)
0.405812
(-0.018231)
-0.33901560
10/30/2020$162.50$1.505Put87314271
(+10)
0.414061
(-0.019435)
-0.25053831
10/30/2020$160.00$1.045Put25816043317
(+17)
0.431593
(-0.012567)
-0.18272767
10/30/2020$157.50$0.730Put7570149
(+29)
0.457811
(-0.010842)
-0.13148216
10/30/2020$155.00$0.515Put48590189354
(+6)
0.47521
(-0.017683)
-0.09469383
10/30/2020$152.50$0.390Put100151
(+8)
0.510962
(-0.00999)
-0.0707221
10/30/2020$150.00$0.355Put15811225265
(+2)
0.565629
(+0.010963)
-0.06008236
10/30/2020$149.00$0.290Put11010229
(+3)
0.560426
(-0.006686)
-0.0504682
10/30/2020$148.00$0.310Put12011183
(+0)
0.593055
(+0.022236)
-0.05076810
10/30/2020$147.00$0.260Put3600117
(+1)
0.594808
(+0.003551)
-0.0433392
10/30/2020$146.00$0.270Put101887
(+0)
0.62407
(+0.028738)
-0.0430616
10/30/2020$145.00$0.195Put358193121117
(-5)
0.613919
(-0.002659)
-0.03287871
10/30/2020$144.00$0.385Put110101
(+0)
0.724734
(+0.098282)
-0.0512611
10/30/2020$143.00$0.175Put2400104
(+0)
0.654106
(+0.010467)
-0.02852815
10/30/2020$142.00$0.225Put100211
(+0)
0.701524
(+0.023229)
-0.0330171
10/30/2020$141.00$0.115Put1210043
(+0)
0.645385
(-0.04529)
-0.019612
10/30/2020$140.00$0.195Put312211
(+17)
0.738281
(+0.038703)
-0.0281413
10/30/2020$139.00$0.000Put00028
(+0)
0.00
10/30/2020$138.00$0.180Put40349
(+0)
0.771804
(+0.035995)
-0.025033
10/30/2020$137.00$0.125Put00018
(+0)
0.743221
(-0.086089)
-0.0185360
10/30/2020$136.00$0.155Put00041
(+1)
0.794675
(-0.05026)
-0.0213040
10/30/2020$135.00$0.120Put000174
(+0)
0.783865
(+0.028184)
-0.0169980
10/30/2020$134.00$0.115Put00077
(+3)
0.802488
(-0.076822)
-0.0160640
10/30/2020$133.00$0.145Put0007
(+0)
0.854058-0.0186940
10/30/2020$132.00$0.090Put30049
(+0)
0.82437
(+0.024923)
-0.0125462
10/30/2020$130.00$0.080Put20625176287
(+0)
0.862427
(+0.008949)
-0.01098413
10/30/2020$125.00$0.050Put00087
(+0)
0.909302
(-0.049182)
-0.006740
10/30/2020$120.00$0.050Put130853
(-3)
1.01992
(+0.044251)
-0.006025
10/30/2020$115.00$0.025Put312117
(+0)
1.06411
(+0.00865)
-0.0030162
10/30/2020$110.00$0.045Put0000
(+0)
1.24479
(+0.06426)
-0.0045340
10/30/2020$105.00$0.025Put0000
(+0)
1.28854
(-0.01029)
-0.0025140
10/30/2020$100.00$0.040Put0006
(+0)
1.48981
(+0.065442)
-0.0034110
10/30/2020$95.00$0.035Put00041
(+0)
1.61308
(+0.059411)
-0.0028620
10/30/2020$90.00$0.045Put0000
(+0)
1.78931
(+0.094004)
-0.0031850
10/30/2020$85.00$0.025Put0000
(+0)
1.80866
(-0.032663)
-0.0017940
10/30/2020$80.00$0.040Put0000
(+0)
2.08077
(+0.082933)
-0.002490
10/30/2020$75.00$0.005Put0001
(+0)
1.84906
(+0.080989)
-0.0003650
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 10/26/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.