$340.04
-9.11-2.61%
近くで: -
$340.04
0.000.00%
時間外: 5:39 PM EDT
Comments
Loading...
Caterpillar (NYSE:CAT) 株価情報, オプションチェーン
オプションチェーンは、Caterpillarの株式オプションの主要データを様々な行使価格と満期日で表示します。トレーダーはこの情報を使用して、潜在的な取引を分析し、Caterpillarの市場センチメントを評価します。.
すべてのイン・ザ・マネー
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price184.89Feb 21, 2025
Change
9.664.97%
Bid178.15
Ask181.5
volume1
Intrest6
Strike
160
160
Last Price0.26Feb 21, 2025
Change
0.18225%
Bid-
Ask2.13
volume1
Intrest4
Last Price189.57Feb 18, 2025
Change
00%
Bid173.05
Ask176.5
volume0
Intrest5
Strike
165
165
Last Price0.32Feb 21, 2025
Change
0.25357.14%
Bid-
Ask0.52
volume1
Intrest357
Last Price178.64Feb 20, 2025
Change
00%
Bid168.7
Ask171.5
volume0
Intrest3
Strike
170
170
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price173.66Feb 20, 2025
Change
00%
Bid163.65
Ask166.5
volume0
Intrest7
Strike
175
175
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price168.73Feb 20, 2025
Change
00%
Bid158.65
Ask161.5
volume0
Intrest4
Strike
180
180
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price163.75Feb 20, 2025
Change
00%
Bid153.65
Ask156.5
volume0
Intrest7
Strike
185
185
Last Price0.48Feb 21, 2025
Change
-
Bid-
Ask2.13
volume1
Intrest0
Last Price-
Change
-
Bid148.65
Ask151.5
volume0
Intrest0
Strike
190
190
Last Price0.54Feb 21, 2025
Change
-
Bid-
Ask2.13
volume1
Intrest0
Last Price155.43Feb 19, 2025
Change
00%
Bid143.05
Ask146.5
volume0
Intrest15
Strike
195
195
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price150.46Feb 19, 2025
Change
00%
Bid138.65
Ask141.5
volume0
Intrest15
Strike
200
200
Last Price0.04Dec 24, 2024
Change
00%
Bid-
Ask0.52
volume0
Intrest3
Last Price144.71Feb 18, 2025
Change
00%
Bid128.65
Ask131.5
volume0
Intrest6
Strike
210
210
Last Price0.1Jan 10, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest8
Last Price134.74Feb 18, 2025
Change
00%
Bid118.1
Ask121.4
volume0
Intrest6
Strike
220
220
Last Price3.8Aug 05, 2024
Change
00%
Bid-
Ask2.13
volume0
Intrest23
Last Price124.8Feb 18, 2025
Change
00%
Bid108.05
Ask111.5
volume0
Intrest6
Strike
230
230
Last Price0.01Feb 03, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest21
Last Price98.3Feb 21, 2025
Change
10.819.91%
Bid98.05
Ask101.5
volume2
Intrest9
Strike
240
240
Last Price0.05Feb 05, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest24
Last Price95.1Feb 21, 2025
Change
3.873.91%
Bid88.05
Ask91.5
volume2
Intrest13
Strike
250
250
Last Price0.05Jan 29, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest67
Last Price89.43Feb 20, 2025
Change
00%
Bid78.65
Ask81.55
volume0
Intrest7
Strike
260
260
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask0.12
volume0
Intrest240
Last Price78.87Feb 20, 2025
Change
00%
Bid68.05
Ask71.5
volume0
Intrest13
Strike
270
270
Last Price0.08Feb 12, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest41
Last Price68.9Feb 20, 2025
Change
00%
Bid58
Ask62
volume0
Intrest16
Strike
280
280
Last Price0.05Feb 21, 2025
Change
00%
Bid-
Ask0.09
volume1
Intrest68
Last Price48.3Feb 21, 2025
Change
12.4920.55%
Bid48.55
Ask51.5
volume2
Intrest23
Strike
290
290
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest96
Last Price50.98Feb 21, 2025
Change
3.476.37%
Bid43.15
Ask46.55
volume14
Intrest11
Strike
295
295
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Last Price38.5Feb 21, 2025
Change
10.5121.44%
Bid38.1
Ask41.45
volume64
Intrest70
Strike
300
300
Last Price0.03Feb 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1178
Last Price48.69Feb 19, 2025
Change
00%
Bid35.4
Ask38.95
volume0
Intrest8
Strike
302.5
302.5
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest3
Last Price46.22Feb 19, 2025
Change
00%
Bid32.9
Ask36.55
volume0
Intrest3
Strike
305
305
Last Price-
Change
-
Bid-
Ask0.69
volume0
Intrest0
Last Price-
Change
-
Bid30.45
Ask34.05
volume0
Intrest0
Strike
307.5
307.5
Last Price-
Change
-
Bid-
Ask0.81
volume0
Intrest0
Last Price38.7Feb 20, 2025
Change
00%
Bid28.65
Ask31.5
volume0
Intrest15
Strike
310
310
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest591
Last Price-
Change
-
Bid25.4
Ask29
volume0
Intrest0
Strike
312.5
312.5
Last Price0.06Feb 19, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest20
Last Price-
Change
-
Bid23.3
Ask26.45
volume0
Intrest0
Strike
315
315
Last Price0.12Feb 18, 2025
Change
00%
Bid-
Ask0.14
volume0
Intrest12
Last Price-
Change
-
Bid20.6
Ask24.05
volume0
Intrest0
Strike
317.5
317.5
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Last Price33.9Feb 19, 2025
Change
00%
Bid18.55
Ask21.55
volume0
Intrest38
Strike
320
320
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest917
Last Price-
Change
-
Bid15.65
Ask19
volume0
Intrest0
Strike
322.5
322.5
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid13.75
Ask15.7
volume0
Intrest0
Strike
325
325
Last Price0.06Feb 18, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest29
Last Price20.85Feb 20, 2025
Change
00%
Bid11.15
Ask13.25
volume0
Intrest1
Strike
327.5
327.5
Last Price0.08Feb 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest20
Last Price8.8Feb 21, 2025
Change
9.6952.41%
Bid8.8
Ask10.95
volume8
Intrest88
Strike
330
330
Last Price0.08Feb 21, 2025
Change
0.0360%
Bid0.01
Ask0.27
volume53
Intrest5619
Last Price17Feb 20, 2025
Change
00%
Bid6.25
Ask8.4
volume0
Intrest1
Strike
332.5
332.5
Last Price0.03Feb 21, 2025
Change
0.2488.89%
Bid-
Ask0.27
volume60
Intrest66
Last Price22.5Feb 13, 2025
Change
00%
Bid4.05
Ask6
volume0
Intrest0
Strike
335
335
Last Price0.04Feb 21, 2025
Change
0.0866.67%
Bid-
Ask0.31
volume83
Intrest183
Last Price2.93Feb 21, 2025
Change
-
Bid1.73
Ask3.15
volume12
Intrest0
Strike
337.5
337.5
Last Price0.01Feb 21, 2025
Change
0.1593.75%
Bid-
Ask0.07
volume71
Intrest60
Last Price0.25Feb 21, 2025
Change
8.9397.28%
Bid0.02
Ask0.58
volume615
Intrest96
Strike
340
340
Last Price0.44Feb 21, 2025
Change
0.26144.44%
Bid0.07
Ask0.71
volume529
Intrest726
Last Price0.09Feb 21, 2025
Change
13.4199.33%
Bid-
Ask0.05
volume33
Intrest1
Strike
342.5
342.5
Last Price2.31Feb 21, 2025
Change
1.96560%
Bid1.91
Ask3.85
volume310
Intrest226
Last Price0.01Feb 21, 2025
Change
4.5999.78%
Bid-
Ask0.01
volume163
Intrest14
Strike
345
345
Last Price5.25Feb 21, 2025
Change
4.66789.83%
Bid4.55
Ask6.3
volume389
Intrest400
Last Price0.01Feb 21, 2025
Change
2.8999.66%
Bid-
Ask0.01
volume111
Intrest38
Strike
347.5
347.5
Last Price8.25Feb 21, 2025
Change
7.16656.88%
Bid6.2
Ask8.4
volume304
Intrest338
Last Price0.01Feb 21, 2025
Change
1.3499.26%
Bid-
Ask0.01
volume174
Intrest326
Strike
350
350
Last Price10.36Feb 21, 2025
Change
8.06350.43%
Bid9.7
Ask11
volume841
Intrest1264
Last Price0.01Feb 21, 2025
Change
0.6998.57%
Bid-
Ask0.01
volume212
Intrest236
Strike
352.5
352.5
Last Price13.15Feb 21, 2025
Change
9.35246.05%
Bid11.15
Ask13.85
volume40
Intrest263
Last Price0.01Feb 21, 2025
Change
0.3497.14%
Bid-
Ask0.01
volume88
Intrest613
Strike
355
355
Last Price14.61Feb 21, 2025
Change
8.16126.51%
Bid13.25
Ask17.15
volume63
Intrest365
Last Price0.01Feb 21, 2025
Change
0.1794.44%
Bid-
Ask0.01
volume29
Intrest239
Strike
357.5
357.5
Last Price17.15Feb 21, 2025
Change
8.95109.15%
Bid15.75
Ask18.75
volume23
Intrest55
Last Price0.01Feb 21, 2025
Change
0.0990%
Bid-
Ask0.01
volume190
Intrest1311
Strike
360
360
Last Price20.1Feb 21, 2025
Change
8.8478.51%
Bid18.1
Ask21.8
volume132
Intrest614
Last Price0.01Feb 21, 2025
Change
0.0480%
Bid-
Ask0.01
volume17
Intrest358
Strike
362.5
362.5
Last Price22.03Feb 21, 2025
Change
8.1558.72%
Bid21.05
Ask23.35
volume8
Intrest55
Last Price0.02Feb 21, 2025
Change
0.0360%
Bid-
Ask0.01
volume303
Intrest876
Strike
365
365
Last Price20Feb 21, 2025
Change
3.319.76%
Bid23.5
Ask27
volume12
Intrest36
Last Price0.01Feb 21, 2025
Change
0.0480%
Bid-
Ask0.01
volume7
Intrest167
Strike
367.5
367.5
Last Price24.15Feb 21, 2025
Change
10.6679.02%
Bid25.7
Ask29.5
volume8
Intrest28
Last Price0.01Feb 21, 2025
Change
0.0685.71%
Bid-
Ask0.01
volume9
Intrest617
Strike
370
370
Last Price31.76Feb 21, 2025
Change
10.1146.7%
Bid28.4
Ask32
volume50
Intrest416
Last Price0.01Feb 21, 2025
Change
0.0266.67%
Bid-
Ask0.15
volume2
Intrest169
Strike
372.5
372.5
Last Price16.68Feb 18, 2025
Change
00%
Bid30.55
Ask34.5
volume0
Intrest3
Last Price0.01Feb 21, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume7
Intrest1103
Strike
375
375
Last Price34.75Feb 21, 2025
Change
9.939.84%
Bid33.4
Ask36.2
volume2
Intrest4
Last Price0.02Feb 21, 2025
Change
0.0777.78%
Bid-
Ask0.05
volume1
Intrest331
Strike
377.5
377.5
Last Price23.52Feb 14, 2025
Change
00%
Bid35.7
Ask39.5
volume0
Intrest1
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume16
Intrest875
Strike
380
380
Last Price32.9Feb 20, 2025
Change
00%
Bid38.2
Ask42
volume0
Intrest83
Last Price0.3Feb 21, 2025
Change
0.8573.91%
Bid-
Ask0.3
volume2
Intrest40
Strike
382.5
382.5
Last Price32.4Feb 20, 2025
Change
00%
Bid40.7
Ask44.45
volume0
Intrest6
Last Price0.08Feb 21, 2025
Change
0.06300%
Bid-
Ask0.01
volume2
Intrest167
Strike
385
385
Last Price29.27Feb 13, 2025
Change
00%
Bid43.6
Ask47.1
volume0
Intrest4
Last Price0.08Feb 21, 2025
Change
0.0111.11%
Bid-
Ask0.51
volume1
Intrest63
Strike
387.5
387.5
Last Price40.2Feb 20, 2025
Change
00%
Bid46.55
Ask49.5
volume0
Intrest16
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest1027
Strike
390
390
Last Price42.6Feb 20, 2025
Change
00%
Bid48.65
Ask52
volume0
Intrest44
Last Price0.02Feb 19, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest62
Strike
392.5
392.5
Last Price39.85Feb 14, 2025
Change
00%
Bid50.7
Ask54.5
volume0
Intrest0
Last Price0.06Feb 20, 2025
Change
00%
Bid-
Ask0.51
volume0
Intrest139
Strike
395
395
Last Price30.5Feb 06, 2025
Change
00%
Bid53.2
Ask57
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.51
volume3
Intrest26
Strike
397.5
397.5
Last Price35.52Feb 11, 2025
Change
00%
Bid56.15
Ask59.6
volume0
Intrest0
Last Price0.05Feb 21, 2025
Change
0.03150%
Bid-
Ask0.05
volume4
Intrest1201
Strike
400
400
Last Price52.9Feb 20, 2025
Change
00%
Bid58.2
Ask62
volume0
Intrest24
Last Price0.24Feb 05, 2025
Change
00%
Bid-
Ask0.51
volume0
Intrest157
Strike
402.5
402.5
Last Price37.48Feb 06, 2025
Change
00%
Bid61.2
Ask64.5
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest751
Strike
405
405
Last Price50.85Feb 13, 2025
Change
00%
Bid63.5
Ask67
volume0
Intrest0
Last Price0.01Feb 14, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest22
Strike
407.5
407.5
Last Price54.12Feb 14, 2025
Change
00%
Bid65.6
Ask69.6
volume0
Intrest0
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest565
Strike
410
410
Last Price61.45Feb 20, 2025
Change
00%
Bid68.05
Ask72
volume0
Intrest7
Last Price0.11Feb 05, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest116
Strike
415
415
Last Price61.63Feb 14, 2025
Change
00%
Bid73.6
Ask77
volume0
Intrest0
Last Price0.06Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest10016
Strike
420
420
Last Price66.9Feb 14, 2025
Change
00%
Bid78.05
Ask81.95
volume0
Intrest2
Last Price0.59Feb 14, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest65
Strike
425
425
Last Price71.91Feb 14, 2025
Change
00%
Bid83.5
Ask87.1
volume0
Intrest0
Last Price0.1Feb 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1202
Strike
430
430
Last Price51.4Jan 30, 2025
Change
00%
Bid88.05
Ask91.95
volume0
Intrest0
Last Price0.05Feb 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest476
Strike
435
435
Last Price-
Change
-
Bid93.55
Ask97.1
volume0
Intrest0
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest561
Strike
440
440
Last Price64.1Jan 30, 2025
Change
00%
Bid98.65
Ask102.1
volume0
Intrest0
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest319
Strike
450
450
Last Price59.8Dec 10, 2024
Change
00%
Bid108.5
Ask112.05
volume0
Intrest0
Last Price0.03Feb 12, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest113
Strike
460
460
Last Price58.7Dec 02, 2024
Change
00%
Bid118.5
Ask122.1
volume0
Intrest0
Last Price0.02Feb 04, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest54
Strike
470
470
Last Price69.36Dec 05, 2024
Change
00%
Bid128.55
Ask132.05
volume0
Intrest0
Last Price0.1Jan 29, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest65
Strike
480
480
Last Price-
Change
-
Bid138.55
Ask142.1
volume0
Intrest0
Last Price0.01Feb 04, 2025
Change
00%
Bid-
Ask0.27
volume0
Intrest15
Strike
490
490
Last Price100.4Dec 11, 2024
Change
00%
Bid148.5
Ask152.05
volume0
Intrest0
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest48
Strike
500
500
Last Price-
Change
-
Bid158.5
Ask162
volume0
Intrest0
Last Price1.66Sep 26, 2024
Change
00%
Bid-
Ask2.13
volume0
Intrest1
Strike
520
520
Last Price-
Change
-
Bid178.5
Ask182.1
volume0
Intrest0
Last Price0.05Feb 20, 2025
Change
00%
Bid-
Ask0.12
volume0
Intrest3
Strike
540
540
Last Price-
Change
-
Bid198.55
Ask202.1
volume0
Intrest0
Last Price0.03Feb 20, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest11
Strike
560
560
Last Price195.15Feb 03, 2025
Change
00%
Bid218.6
Ask222.1
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved