$329.80
0.110.03%
近くで: -
$329.00
-0.80-0.24%
時間外: 7:43 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 Price-
Change
-
Bid118.25
Ask122
volume0
Intrest0
Strike
210
210
Last Price-
Change
-
Bid-
Ask0.33
volume0
Intrest0
Last Price-
Change
-
Bid108.05
Ask111.3
volume0
Intrest0
Strike
220
220
Last Price0.1Mar 26, 2025
Change
00%
Bid-
Ask0.14
volume0
Intrest1
Last Price-
Change
-
Bid98.45
Ask101.6
volume0
Intrest0
Strike
230
230
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Last Price-
Change
-
Bid88.3
Ask92.05
volume0
Intrest0
Strike
240
240
Last Price-
Change
-
Bid-
Ask0.35
volume0
Intrest0
Last Price-
Change
-
Bid78.35
Ask81.6
volume0
Intrest0
Strike
250
250
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Last Price-
Change
-
Bid73.3
Ask76.6
volume0
Intrest0
Strike
255
255
Last Price0.05Mar 19, 2025
Change
00%
Bid-
Ask0.17
volume0
Intrest10
Last Price-
Change
-
Bid68.1
Ask71.65
volume0
Intrest0
Strike
260
260
Last Price0.07Mar 19, 2025
Change
00%
Bid-
Ask0.18
volume0
Intrest4
Last Price-
Change
-
Bid63.15
Ask67.2
volume0
Intrest0
Strike
265
265
Last Price0.03Mar 31, 2025
Change
-
Bid0.01
Ask0.26
volume5
Intrest0
Last Price-
Change
-
Bid58.7
Ask62.1
volume0
Intrest0
Strike
270
270
Last Price0.08Mar 31, 2025
Change
0.1260%
Bid0.01
Ask0.06
volume1
Intrest10
Last Price-
Change
-
Bid53.45
Ask56.7
volume0
Intrest0
Strike
275
275
Last Price0.21Mar 31, 2025
Change
0.16320%
Bid0.02
Ask0.24
volume2
Intrest6
Last Price-
Change
-
Bid48.55
Ask51.55
volume0
Intrest0
Strike
280
280
Last Price0.26Mar 31, 2025
Change
0.3859.38%
Bid0.03
Ask0.16
volume2
Intrest5
Last Price-
Change
-
Bid46.45
Ask49.2
volume0
Intrest0
Strike
282.5
282.5
Last Price0.08Mar 31, 2025
Change
-
Bid0.03
Ask0.23
volume4
Intrest0
Last Price51Mar 13, 2025
Change
00%
Bid44
Ask46.75
volume0
Intrest11
Strike
285
285
Last Price0.11Mar 31, 2025
Change
0.018.33%
Bid0.03
Ask0.34
volume1
Intrest47
Last Price-
Change
-
Bid41.65
Ask44.2
volume0
Intrest0
Strike
287.5
287.5
Last Price0.41Mar 28, 2025
Change
00%
Bid0.04
Ask0.35
volume0
Intrest10
Last Price-
Change
-
Bid38.95
Ask41.8
volume0
Intrest0
Strike
290
290
Last Price0.08Mar 28, 2025
Change
00%
Bid0.05
Ask0.38
volume0
Intrest47
Last Price-
Change
-
Bid36.15
Ask39.4
volume0
Intrest0
Strike
292.5
292.5
Last Price-
Change
-
Bid0.06
Ask0.65
volume0
Intrest0
Last Price-
Change
-
Bid34.15
Ask36.85
volume0
Intrest0
Strike
295
295
Last Price0.2Mar 28, 2025
Change
00%
Bid0.07
Ask0.44
volume0
Intrest91
Last Price-
Change
-
Bid31.15
Ask34
volume0
Intrest0
Strike
297.5
297.5
Last Price0.22Mar 31, 2025
Change
0.131.25%
Bid0.09
Ask0.49
volume6
Intrest31
Last Price30.15Mar 31, 2025
Change
0.41.34%
Bid28.6
Ask31.95
volume2
Intrest9
Strike
300
300
Last Price0.25Mar 31, 2025
Change
0.1435.9%
Bid0.11
Ask0.39
volume63
Intrest97
Last Price-
Change
-
Bid26.8
Ask29.5
volume0
Intrest0
Strike
302.5
302.5
Last Price0.3Mar 31, 2025
Change
0.2141.18%
Bid0.14
Ask0.76
volume45
Intrest3
Last Price21.2Mar 31, 2025
Change
-
Bid24.3
Ask26.75
volume1
Intrest0
Strike
305
305
Last Price0.37Mar 31, 2025
Change
0.3145.59%
Bid0.31
Ask0.47
volume31
Intrest103
Last Price-
Change
-
Bid21.95
Ask24.65
volume0
Intrest0
Strike
307.5
307.5
Last Price0.53Mar 31, 2025
Change
0.3237.65%
Bid0.28
Ask1.16
volume18
Intrest12
Last Price17.1Mar 31, 2025
Change
18.5952.09%
Bid19.6
Ask21.9
volume1
Intrest1
Strike
310
310
Last Price0.55Mar 31, 2025
Change
0.3941.49%
Bid0.55
Ask0.75
volume19
Intrest99
Last Price-
Change
-
Bid16.85
Ask19.85
volume0
Intrest0
Strike
312.5
312.5
Last Price0.79Mar 31, 2025
Change
0.5741.91%
Bid0.48
Ask1.09
volume43
Intrest10
Last Price33.25Mar 07, 2025
Change
00%
Bid15.65
Ask17.7
volume0
Intrest1
Strike
315
315
Last Price1.26Mar 31, 2025
Change
0.3923.64%
Bid0.91
Ask1.23
volume26
Intrest148
Last Price12.6Mar 31, 2025
Change
-
Bid13.55
Ask14.7
volume3
Intrest0
Strike
317.5
317.5
Last Price1.38Mar 31, 2025
Change
0.9841.53%
Bid0.97
Ask1.69
volume21
Intrest24
Last Price10.85Mar 31, 2025
Change
1.7513.89%
Bid10.95
Ask12.45
volume6
Intrest10
Strike
320
320
Last Price1.75Mar 31, 2025
Change
0.8131.64%
Bid1.77
Ask2.17
volume36
Intrest164
Last Price7.2Mar 31, 2025
Change
2.5826.38%
Bid9.4
Ask11.05
volume13
Intrest7
Strike
322.5
322.5
Last Price2.44Mar 31, 2025
Change
0.7623.75%
Bid2.23
Ask2.73
volume30
Intrest40
Last Price8.51Mar 31, 2025
Change
0.22.3%
Bid7.55
Ask8.7
volume11
Intrest11
Strike
325
325
Last Price3.25Mar 31, 2025
Change
0.8220.15%
Bid3.2
Ask3.5
volume133
Intrest150
Last Price7.75Mar 31, 2025
Change
0.151.97%
Bid6.45
Ask7.15
volume44
Intrest33
Strike
327.5
327.5
Last Price4.44Mar 31, 2025
Change
1.2121.42%
Bid3.3
Ask4.45
volume26
Intrest40
Last Price5.51Mar 31, 2025
Change
0.396.61%
Bid5.15
Ask5.65
volume39
Intrest71
Strike
330
330
Last Price5.37Mar 31, 2025
Change
1.4321.03%
Bid4.4
Ask5.5
volume175
Intrest272
Last Price4.4Mar 31, 2025
Change
0.316.58%
Bid3.85
Ask4.4
volume19
Intrest55
Strike
332.5
332.5
Last Price6.9Mar 31, 2025
Change
1.315.85%
Bid6.35
Ask6.85
volume48
Intrest142
Last Price3.1Mar 31, 2025
Change
0.236.91%
Bid2.94
Ask3.4
volume90
Intrest66
Strike
335
335
Last Price8.05Mar 31, 2025
Change
0.829.24%
Bid7.85
Ask8.8
volume18
Intrest139
Last Price2.85Mar 31, 2025
Change
0.041.42%
Bid1.98
Ask2.56
volume34
Intrest97
Strike
337.5
337.5
Last Price13.7Mar 31, 2025
Change
2.623.42%
Bid9.4
Ask10.65
volume1
Intrest55
Last Price1.7Mar 31, 2025
Change
0.5624.78%
Bid1.4
Ask1.83
volume114
Intrest164
Strike
340
340
Last Price11.25Mar 31, 2025
Change
0.86.64%
Bid10.75
Ask12.6
volume5
Intrest139
Last Price1.28Mar 31, 2025
Change
0.2625.49%
Bid0.97
Ask1.32
volume71
Intrest100
Strike
342.5
342.5
Last Price13.75Mar 31, 2025
Change
0.42.83%
Bid13.25
Ask14.2
volume22
Intrest50
Last Price1.05Mar 31, 2025
Change
0.054.55%
Bid0.64
Ask0.96
volume123
Intrest112
Strike
345
345
Last Price16.18Mar 31, 2025
Change
1.136.53%
Bid15.15
Ask16.45
volume8
Intrest68
Last Price0.6Mar 31, 2025
Change
0.1216.67%
Bid0.46
Ask0.92
volume42
Intrest68
Strike
347.5
347.5
Last Price19.01Mar 28, 2025
Change
00%
Bid17.1
Ask19.05
volume0
Intrest18
Last Price0.33Mar 31, 2025
Change
0.2442.11%
Bid0.24
Ask0.49
volume106
Intrest383
Strike
350
350
Last Price20.81Mar 31, 2025
Change
0.432.02%
Bid18.9
Ask21.5
volume4
Intrest593
Last Price0.18Mar 31, 2025
Change
0.2558.14%
Bid0.07
Ask0.33
volume70
Intrest83
Strike
352.5
352.5
Last Price23.92Mar 28, 2025
Change
00%
Bid21.3
Ask23.95
volume0
Intrest9
Last Price0.18Mar 31, 2025
Change
0.1240%
Bid0.15
Ask0.31
volume25
Intrest151
Strike
355
355
Last Price26.82Mar 31, 2025
Change
10.8267.63%
Bid23.95
Ask26.35
volume6
Intrest32
Last Price0.01Mar 31, 2025
Change
0.2195.45%
Bid0.05
Ask0.74
volume2
Intrest121
Strike
357.5
357.5
Last Price-
Change
-
Bid26.2
Ask29
volume0
Intrest0
Last Price0.12Mar 31, 2025
Change
0.0736.84%
Bid0.03
Ask0.21
volume17
Intrest530
Strike
360
360
Last Price35.31Mar 31, 2025
Change
7.5627.24%
Bid28.6
Ask31.25
volume5
Intrest40
Last Price0.4Mar 27, 2025
Change
00%
Bid0.02
Ask0.75
volume0
Intrest24
Strike
362.5
362.5
Last Price-
Change
-
Bid31.05
Ask34.15
volume0
Intrest0
Last Price0.04Mar 31, 2025
Change
0.0763.64%
Bid0.01
Ask0.32
volume17
Intrest150
Strike
365
365
Last Price43.64Mar 04, 2025
Change
00%
Bid33.95
Ask36.3
volume0
Intrest10
Last Price0.06Mar 31, 2025
Change
0.0114.29%
Bid-
Ask0.95
volume1
Intrest7
Strike
367.5
367.5
Last Price-
Change
-
Bid36.2
Ask38.9
volume0
Intrest0
Last Price0.38Mar 31, 2025
Change
0.373700%
Bid-
Ask0.27
volume2
Intrest79
Strike
370
370
Last Price31.21Mar 18, 2025
Change
00%
Bid38.55
Ask41.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
372.5
372.5
Last Price-
Change
-
Bid41.05
Ask43.5
volume0
Intrest0
Last Price0.1Mar 27, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest152
Strike
375
375
Last Price37.43Mar 20, 2025
Change
00%
Bid43.6
Ask46.7
volume0
Intrest0
Last Price0.1Mar 26, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest102
Strike
377.5
377.5
Last Price-
Change
-
Bid46.1
Ask49
volume0
Intrest0
Last Price0.02Mar 31, 2025
Change
0.0675%
Bid-
Ask0.03
volume27
Intrest82
Strike
380
380
Last Price37.83Mar 03, 2025
Change
00%
Bid48.9
Ask51.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.47
volume0
Intrest0
Strike
382.5
382.5
Last Price52.59Mar 31, 2025
Change
-
Bid51.25
Ask54.3
volume3
Intrest0
Last Price0.39Mar 25, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest9
Strike
385
385
Last Price-
Change
-
Bid53.85
Ask56.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.47
volume0
Intrest0
Strike
387.5
387.5
Last Price-
Change
-
Bid56.05
Ask59.35
volume0
Intrest0
Last Price0.17Mar 31, 2025
Change
1.1386.92%
Bid-
Ask0.01
volume2
Intrest35
Strike
390
390
Last Price-
Change
-
Bid58.2
Ask61.85
volume0
Intrest0
Last Price0.37Mar 25, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest1
Strike
395
395
Last Price-
Change
-
Bid63.55
Ask66.7
volume0
Intrest0
Last Price0.15Mar 31, 2025
Change
00%
Bid-
Ask0.02
volume1
Intrest17
Strike
400
400
Last Price60Mar 06, 2025
Change
00%
Bid68.6
Ask71.5
volume0
Intrest0
Last Price0.57Mar 06, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest3
Strike
405
405
Last Price-
Change
-
Bid73.55
Ask76.65
volume0
Intrest0
Last Price0.65Feb 19, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest2
Strike
410
410
Last Price-
Change
-
Bid78.55
Ask81.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Strike
415
415
Last Price-
Change
-
Bid83.6
Ask86.65
volume0
Intrest0
Last Price0.05Mar 18, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest2
Strike
420
420
Last Price-
Change
-
Bid88.8
Ask91.75
volume0
Intrest0
Last Price0.45Mar 06, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5
Strike
425
425
Last Price-
Change
-
Bid93.65
Ask96.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Strike
430
430
Last Price-
Change
-
Bid98.65
Ask101.5
volume0
Intrest0
Last Price0.07Mar 13, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest1
Strike
435
435
Last Price-
Change
-
Bid103.65
Ask106.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.59
volume0
Intrest0
Strike
440
440
Last Price-
Change
-
Bid108.9
Ask111.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.54
volume0
Intrest0
Strike
445
445
Last Price-
Change
-
Bid113.6
Ask116.5
volume0
Intrest0
Last Price0.06Mar 13, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest5
Strike
450
450
Last Price-
Change
-
Bid118.65
Ask121.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
455
455
Last Price-
Change
-
Bid123.9
Ask126.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
460
460
Last Price-
Change
-
Bid128.8
Ask131.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
465
465
Last Price-
Change
-
Bid133.25
Ask136.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
470
470
Last Price-
Change
-
Bid138.9
Ask142.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
475
475
Last Price-
Change
-
Bid143.25
Ask146.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.51
volume0
Intrest0
Strike
480
480
Last Price-
Change
-
Bid148.2
Ask151.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
485
485
Last Price-
Change
-
Bid153.55
Ask156.9
volume0
Intrest0
Last Price0.16Mar 31, 2025
Change
-
Bid-
Ask0.53
volume1
Intrest0
Strike
490
490
Last Price-
Change
-
Bid158.8
Ask161.8
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved