$306.45
-0.41-0.13%
近くで: -
$306.44
-0.010000.00%
時間外: Apr 25, 5:24 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
-
Bid109.65
Ask113.35
volume0
Intrest0
Strike
195
195
Last Price0.01Apr 21, 2025
Change
00%
Bid-
Ask1.34
volume0
Intrest16
Last Price-
Change
-
Bid107.15
Ask111.05
volume0
Intrest0
Strike
197.5
197.5
Last Price-
Change
-
Bid-
Ask2.2
volume0
Intrest0
Last Price-
Change
-
Bid105.5
Ask108.55
volume0
Intrest0
Strike
200
200
Last Price0.22Apr 23, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest31
Last Price-
Change
-
Bid102.9
Ask106
volume0
Intrest0
Strike
202.5
202.5
Last Price-
Change
-
Bid-
Ask2.22
volume0
Intrest0
Last Price-
Change
-
Bid99.7
Ask103.6
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid-
Ask2.22
volume0
Intrest0
Last Price-
Change
-
Bid97.35
Ask101
volume0
Intrest0
Strike
207.5
207.5
Last Price-
Change
-
Bid0.01
Ask1.38
volume0
Intrest0
Last Price-
Change
-
Bid94.85
Ask98.6
volume0
Intrest0
Strike
210
210
Last Price0.26Apr 25, 2025
Change
-
Bid0.01
Ask0.3
volume1
Intrest0
Last Price-
Change
-
Bid92.25
Ask96.1
volume0
Intrest0
Strike
212.5
212.5
Last Price0.25Apr 22, 2025
Change
00%
Bid0.01
Ask0.71
volume0
Intrest1
Last Price-
Change
-
Bid89.7
Ask93.5
volume0
Intrest0
Strike
215
215
Last Price0.52Apr 23, 2025
Change
00%
Bid-
Ask1.38
volume0
Intrest5
Last Price-
Change
-
Bid87.25
Ask91.1
volume0
Intrest0
Strike
217.5
217.5
Last Price-
Change
-
Bid-
Ask2.11
volume0
Intrest0
Last Price-
Change
-
Bid84.75
Ask88.65
volume0
Intrest0
Strike
220
220
Last Price0.39Apr 15, 2025
Change
00%
Bid-
Ask2.26
volume0
Intrest53
Last Price-
Change
-
Bid82.25
Ask86.1
volume0
Intrest0
Strike
222.5
222.5
Last Price-
Change
-
Bid-
Ask2.03
volume0
Intrest0
Last Price-
Change
-
Bid79.8
Ask83.65
volume0
Intrest0
Strike
225
225
Last Price0.19Apr 24, 2025
Change
00%
Bid-
Ask1.15
volume0
Intrest1
Last Price-
Change
-
Bid77.45
Ask81.2
volume0
Intrest0
Strike
227.5
227.5
Last Price-
Change
-
Bid-
Ask1.42
volume0
Intrest0
Last Price-
Change
-
Bid74.75
Ask78.65
volume0
Intrest0
Strike
230
230
Last Price3.5Apr 07, 2025
Change
00%
Bid0.01
Ask1.44
volume0
Intrest55
Last Price-
Change
-
Bid72.4
Ask76
volume0
Intrest0
Strike
232.5
232.5
Last Price-
Change
-
Bid-
Ask2.16
volume0
Intrest0
Last Price-
Change
-
Bid69.85
Ask73.7
volume0
Intrest0
Strike
235
235
Last Price5.51Apr 08, 2025
Change
00%
Bid-
Ask1.46
volume0
Intrest2
Last Price-
Change
-
Bid67.6
Ask70.9
volume0
Intrest0
Strike
237.5
237.5
Last Price0.39Apr 22, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest3
Last Price-
Change
-
Bid65.1
Ask68.45
volume0
Intrest0
Strike
240
240
Last Price0.1Apr 25, 2025
Change
-
Bid0.11
Ask1.24
volume5
Intrest0
Last Price61.3Apr 23, 2025
Change
00%
Bid62.6
Ask65.8
volume0
Intrest1
Strike
242.5
242.5
Last Price-
Change
-
Bid0.11
Ask1.52
volume0
Intrest0
Last Price-
Change
-
Bid59.9
Ask63.7
volume0
Intrest0
Strike
245
245
Last Price0.12Apr 25, 2025
Change
1.4392.26%
Bid0.01
Ask1
volume5
Intrest9
Last Price51Apr 23, 2025
Change
00%
Bid57.45
Ask61.1
volume0
Intrest1
Strike
247.5
247.5
Last Price0.12Apr 25, 2025
Change
-
Bid0.01
Ask1.76
volume5
Intrest0
Last Price-
Change
-
Bid55.35
Ask58.25
volume0
Intrest0
Strike
250
250
Last Price0.3Apr 25, 2025
Change
0.0616.67%
Bid0.16
Ask0.3
volume5
Intrest54
Last Price-
Change
-
Bid52.75
Ask55.7
volume0
Intrest0
Strike
252.5
252.5
Last Price0.36Apr 25, 2025
Change
-
Bid0.04
Ask0.34
volume2
Intrest0
Last Price-
Change
-
Bid50.3
Ask53.6
volume0
Intrest0
Strike
255
255
Last Price0.43Apr 25, 2025
Change
2.3184.31%
Bid0.26
Ask0.65
volume2
Intrest4
Last Price-
Change
-
Bid47.85
Ask50.75
volume0
Intrest0
Strike
257.5
257.5
Last Price-
Change
-
Bid0.01
Ask1.45
volume0
Intrest0
Last Price-
Change
-
Bid45.35
Ask48.45
volume0
Intrest0
Strike
260
260
Last Price0.67Apr 24, 2025
Change
00%
Bid0.1
Ask1.12
volume0
Intrest74
Last Price38.7Apr 14, 2025
Change
00%
Bid43
Ask46
volume0
Intrest1
Strike
262.5
262.5
Last Price0.53Apr 25, 2025
Change
0.2834.57%
Bid0.32
Ask0.81
volume2
Intrest215
Last Price29Apr 10, 2025
Change
00%
Bid40.7
Ask43.85
volume0
Intrest1
Strike
265
265
Last Price0.65Apr 25, 2025
Change
0.1518.75%
Bid0.48
Ask0.71
volume27
Intrest123
Last Price-
Change
-
Bid38
Ask41.45
volume0
Intrest0
Strike
267.5
267.5
Last Price0.74Apr 25, 2025
Change
0.4336.75%
Bid0.61
Ask0.85
volume2
Intrest16
Last Price25.7Apr 16, 2025
Change
00%
Bid35.8
Ask38.5
volume0
Intrest12
Strike
270
270
Last Price1.01Apr 25, 2025
Change
0.224.69%
Bid0.49
Ask1.06
volume37
Intrest59
Last Price-
Change
-
Bid33.55
Ask36.1
volume0
Intrest0
Strike
272.5
272.5
Last Price1.03Apr 25, 2025
Change
0.3927.46%
Bid0.79
Ask1.2
volume8
Intrest26
Last Price23.7Apr 23, 2025
Change
00%
Bid31
Ask34.1
volume0
Intrest13
Strike
275
275
Last Price1.3Apr 25, 2025
Change
0.053.7%
Bid1.11
Ask1.3
volume15
Intrest48
Last Price25.05Apr 14, 2025
Change
00%
Bid28.8
Ask31.25
volume0
Intrest2
Strike
277.5
277.5
Last Price1.5Apr 25, 2025
Change
0.063.85%
Bid1.2
Ask1.5
volume7
Intrest28
Last Price28.18Apr 25, 2025
Change
0.531.92%
Bid27.85
Ask28.8
volume7
Intrest23
Strike
280
280
Last Price1.83Apr 25, 2025
Change
0.1911.59%
Bid1.51
Ask1.92
volume32
Intrest83
Last Price25.98Apr 25, 2025
Change
0.732.89%
Bid25.45
Ask27.2
volume9
Intrest2
Strike
282.5
282.5
Last Price2.15Apr 25, 2025
Change
0.031.42%
Bid1.68
Ask2.21
volume3
Intrest59
Last Price23.65Apr 25, 2025
Change
0.150.64%
Bid23.65
Ask25.15
volume4
Intrest78
Strike
285
285
Last Price2.25Apr 25, 2025
Change
0.2911.42%
Bid2.06
Ask2.88
volume20
Intrest114
Last Price22.51Apr 24, 2025
Change
00%
Bid19.95
Ask22.55
volume0
Intrest35
Strike
287.5
287.5
Last Price2.99Apr 25, 2025
Change
0.061.97%
Bid2.58
Ask2.95
volume575
Intrest67
Last Price19.2Apr 25, 2025
Change
0.552.95%
Bid19.15
Ask20.3
volume9
Intrest61
Strike
290
290
Last Price3.17Apr 25, 2025
Change
0.339.43%
Bid3.1
Ask3.25
volume271
Intrest371
Last Price18.25Apr 25, 2025
Change
0.452.41%
Bid17.55
Ask18.25
volume1
Intrest21
Strike
292.5
292.5
Last Price4Apr 25, 2025
Change
0.214.99%
Bid3.6
Ask3.85
volume4
Intrest32
Last Price15.88Apr 25, 2025
Change
1.166.81%
Bid14.45
Ask16.9
volume8
Intrest52
Strike
295
295
Last Price4.5Apr 25, 2025
Change
0.163.43%
Bid4.2
Ask4.5
volume53
Intrest228
Last Price13.93Apr 25, 2025
Change
1.187.81%
Bid13.4
Ask14.55
volume7
Intrest36
Strike
297.5
297.5
Last Price5.05Apr 25, 2025
Change
0.132.51%
Bid4.9
Ask5.5
volume10
Intrest61
Last Price12.55Apr 25, 2025
Change
0.85.99%
Bid11.15
Ask12.85
volume41
Intrest124
Strike
300
300
Last Price6.4Apr 25, 2025
Change
0.050.79%
Bid5.75
Ask6.1
volume6
Intrest55
Last Price10.95Apr 25, 2025
Change
0.97.59%
Bid10.5
Ask11.15
volume21
Intrest85
Strike
302.5
302.5
Last Price6.82Apr 25, 2025
Change
0.010.15%
Bid6.5
Ask6.95
volume12
Intrest480
Last Price9.5Apr 25, 2025
Change
1.614.41%
Bid9.15
Ask10.2
volume64
Intrest104
Strike
305
305
Last Price8.01Apr 25, 2025
Change
0.010.12%
Bid7.65
Ask8.3
volume15
Intrest93
Last Price8.24Apr 25, 2025
Change
1.1612.34%
Bid7.9
Ask8.95
volume97
Intrest41
Strike
307.5
307.5
Last Price9.25Apr 25, 2025
Change
0.151.65%
Bid8.65
Ask9.5
volume14
Intrest8
Last Price6.98Apr 25, 2025
Change
1.1213.83%
Bid6.55
Ask7.5
volume183
Intrest243
Strike
310
310
Last Price10.4Apr 25, 2025
Change
0.050.48%
Bid10.05
Ask11.9
volume330
Intrest148
Last Price5.9Apr 25, 2025
Change
0.47.27%
Bid5.4
Ask6
volume40
Intrest13
Strike
312.5
312.5
Last Price12.15Apr 25, 2025
Change
-
Bid11.2
Ask12.05
volume2
Intrest0
Last Price4.9Apr 25, 2025
Change
1.0317.37%
Bid4.55
Ask5
volume52
Intrest138
Strike
315
315
Last Price19.6Apr 23, 2025
Change
00%
Bid12.9
Ask14.5
volume0
Intrest31
Last Price4.19Apr 25, 2025
Change
0.9618.64%
Bid3.9
Ask4.15
volume37
Intrest119
Strike
317.5
317.5
Last Price15.35Apr 25, 2025
Change
11.4142.64%
Bid14.5
Ask15.7
volume1
Intrest1
Last Price3.23Apr 25, 2025
Change
0.7218.23%
Bid3.15
Ask3.85
volume144
Intrest434
Strike
320
320
Last Price16.75Apr 25, 2025
Change
0.251.52%
Bid16.1
Ask17.4
volume9
Intrest366
Last Price2.79Apr 25, 2025
Change
0.3611.43%
Bid2.48
Ask2.72
volume23
Intrest50
Strike
322.5
322.5
Last Price-
Change
-
Bid17.3
Ask20.15
volume0
Intrest0
Last Price2.28Apr 25, 2025
Change
0.228.8%
Bid2.02
Ask2.3
volume62
Intrest299
Strike
325
325
Last Price20.48Apr 25, 2025
Change
0.020.1%
Bid19.7
Ask22.3
volume1
Intrest56
Last Price1.68Apr 25, 2025
Change
0.3918.84%
Bid1.61
Ask1.79
volume26
Intrest129
Strike
327.5
327.5
Last Price-
Change
-
Bid21.75
Ask23.15
volume0
Intrest0
Last Price1.33Apr 25, 2025
Change
0.3721.76%
Bid1.26
Ask1.41
volume40
Intrest72
Strike
330
330
Last Price24.2Apr 24, 2025
Change
00%
Bid23.85
Ask26.1
volume0
Intrest180
Last Price0.92Apr 25, 2025
Change
0.3326.4%
Bid0.94
Ask1.32
volume2
Intrest2
Strike
332.5
332.5
Last Price26.95Apr 25, 2025
Change
-
Bid25.95
Ask27.95
volume1
Intrest0
Last Price0.79Apr 25, 2025
Change
0.2624.76%
Bid0.73
Ask0.87
volume23
Intrest147
Strike
335
335
Last Price46.2Apr 22, 2025
Change
00%
Bid27.9
Ask31.2
volume0
Intrest8
Last Price0.51Apr 25, 2025
Change
0.1421.54%
Bid0.42
Ask0.55
volume31
Intrest262
Strike
340
340
Last Price49.56Apr 22, 2025
Change
00%
Bid32.75
Ask35.15
volume0
Intrest1
Last Price0.27Apr 25, 2025
Change
0.0310%
Bid0.11
Ask0.45
volume103
Intrest79
Strike
345
345
Last Price41.85Apr 23, 2025
Change
00%
Bid37.35
Ask40.5
volume0
Intrest1
Last Price0.31Apr 25, 2025
Change
0.147.62%
Bid0.02
Ask0.79
volume8
Intrest16
Strike
350
350
Last Price71.28Apr 07, 2025
Change
00%
Bid42.3
Ask45.4
volume0
Intrest0
Last Price2.45Apr 03, 2025
Change
00%
Bid0.01
Ask1.58
volume0
Intrest13
Strike
355
355
Last Price64.3Apr 22, 2025
Change
00%
Bid46.7
Ask50.55
volume0
Intrest0
Last Price0.03Apr 23, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest127
Strike
360
360
Last Price73.5Apr 04, 2025
Change
00%
Bid51.7
Ask55.55
volume0
Intrest0
Last Price0.05Apr 25, 2025
Change
0.2482.76%
Bid-
Ask0.85
volume1
Intrest79
Strike
365
365
Last Price67.1Apr 14, 2025
Change
00%
Bid56.65
Ask60.6
volume0
Intrest0
Last Price0.1Apr 25, 2025
Change
0.05100%
Bid-
Ask1.34
volume2
Intrest11
Strike
370
370
Last Price35.42Mar 18, 2025
Change
00%
Bid61.6
Ask65.6
volume0
Intrest0
Last Price0.05Apr 25, 2025
Change
0.4590%
Bid-
Ask0.55
volume49
Intrest3
Strike
375
375
Last Price107.5Apr 07, 2025
Change
00%
Bid66.7
Ask70.6
volume0
Intrest0
Last Price1.02Apr 10, 2025
Change
00%
Bid-
Ask1.28
volume0
Intrest38
Strike
380
380
Last Price-
Change
-
Bid72.1
Ask75.6
volume0
Intrest0
Last Price0.05Apr 14, 2025
Change
00%
Bid-
Ask1.28
volume0
Intrest7
Strike
385
385
Last Price-
Change
-
Bid77.1
Ask80.6
volume0
Intrest0
Last Price1.05Mar 26, 2025
Change
00%
Bid-
Ask1.89
volume0
Intrest124
Strike
390
390
Last Price-
Change
-
Bid81.7
Ask85.55
volume0
Intrest0
Last Price0.01Apr 24, 2025
Change
00%
Bid-
Ask1.68
volume0
Intrest1
Strike
395
395
Last Price117.85Apr 08, 2025
Change
00%
Bid86.7
Ask90.6
volume0
Intrest0
Last Price1Apr 10, 2025
Change
00%
Bid-
Ask1.28
volume0
Intrest5
Strike
400
400
Last Price-
Change
-
Bid91.7
Ask95.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.14
volume0
Intrest0
Strike
405
405
Last Price-
Change
-
Bid96.7
Ask100.4
volume0
Intrest0
Last Price0.3Mar 28, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest1
Strike
410
410
Last Price-
Change
-
Bid102.1
Ask105.6
volume0
Intrest0
Last Price0.15Mar 28, 2025
Change
00%
Bid-
Ask1.48
volume0
Intrest1
Strike
415
415
Last Price-
Change
-
Bid107.1
Ask110.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.48
volume0
Intrest0
Strike
420
420
Last Price-
Change
-
Bid111.7
Ask115.6
volume0
Intrest0
Last Price1.45Apr 25, 2025
Change
-
Bid-
Ask1.88
volume2
Intrest0
Strike
425
425
Last Price-
Change
-
Bid116.7
Ask120.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.14
volume0
Intrest0
Strike
430
430
Last Price-
Change
-
Bid121.7
Ask125.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.14
volume0
Intrest0
Strike
435
435
Last Price-
Change
-
Bid126.7
Ask130.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.88
volume0
Intrest0
Strike
440
440
Last Price-
Change
-
Bid131.7
Ask135.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.28
volume0
Intrest0
Strike
445
445
Last Price-
Change
-
Bid136.7
Ask139.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.14
volume0
Intrest0
Strike
450
450
Last Price-
Change
-
Bid141.65
Ask145.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
455
455
Last Price-
Change
-
Bid146.7
Ask150.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.14
volume0
Intrest0
Strike
460
460
Last Price-
Change
-
Bid152.1
Ask155.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.88
volume0
Intrest0
Strike
465
465
Last Price-
Change
-
Bid157.1
Ask160.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
470
470
Last Price-
Change
-
Bid161.7
Ask164.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
475
475
Last Price-
Change
-
Bid167.1
Ask170.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.67
volume0
Intrest0
Strike
480
480
Last Price-
Change
-
Bid172.1
Ask175.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
485
485
Last Price-
Change
-
Bid176.65
Ask180.6
volume0
Intrest0
Last Price0.03Apr 22, 2025
Change
00%
Bid-
Ask1.87
volume0
Intrest6
Strike
490
490
Last Price-
Change
-
Bid181.65
Ask185.6
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved