$343.39
-1.80-0.52%
近くで: -
$343.00
-0.39-0.11%
時間外: May 23, 4:58 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 Price119.5Apr 23, 2025
Change
00%
Bid156.65
Ask160
volume0
Intrest1
Strike
185
185
Last Price0.31May 21, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest1
Last Price-
Change
-
Bid151.65
Ask155
volume0
Intrest0
Strike
190
190
Last Price0.28May 20, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest1
Last Price109.6Apr 23, 2025
Change
00%
Bid146.65
Ask149.85
volume0
Intrest1
Strike
195
195
Last Price0.19May 23, 2025
Change
0.1111.11%
Bid-
Ask0.52
volume1
Intrest1
Last Price-
Change
-
Bid141.65
Ask145
volume0
Intrest0
Strike
200
200
Last Price0.3May 23, 2025
Change
0.0514.29%
Bid-
Ask0.72
volume1
Intrest2
Last Price-
Change
-
Bid136.65
Ask140
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Last Price-
Change
-
Bid132.3
Ask135
volume0
Intrest0
Strike
210
210
Last Price0.7Apr 24, 2025
Change
00%
Bid-
Ask0.72
volume0
Intrest29
Last Price89.4Apr 23, 2025
Change
00%
Bid126.65
Ask130
volume0
Intrest1
Strike
215
215
Last Price0.14May 19, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest2
Last Price107.22May 08, 2025
Change
00%
Bid121.65
Ask124.95
volume0
Intrest1
Strike
220
220
Last Price1Apr 21, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest10
Last Price-
Change
-
Bid116.65
Ask119.95
volume0
Intrest0
Strike
225
225
Last Price2.97Apr 09, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest0
Last Price-
Change
-
Bid111.75
Ask114.95
volume0
Intrest0
Strike
230
230
Last Price0.04May 23, 2025
Change
0.0450%
Bid-
Ask0.52
volume1
Intrest10
Last Price115.6May 12, 2025
Change
00%
Bid106.65
Ask110
volume0
Intrest1
Strike
235
235
Last Price0.12May 23, 2025
Change
0.2466.67%
Bid-
Ask0.71
volume1
Intrest1
Last Price109.14May 16, 2025
Change
00%
Bid101.65
Ask105
volume0
Intrest4
Strike
240
240
Last Price0.32May 09, 2025
Change
00%
Bid-
Ask0.44
volume0
Intrest41
Last Price57Apr 09, 2025
Change
00%
Bid96.95
Ask100
volume0
Intrest1
Strike
245
245
Last Price0.15May 09, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest11
Last Price44.5Apr 07, 2025
Change
00%
Bid91.65
Ask95
volume0
Intrest16
Strike
250
250
Last Price0.29May 02, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest27
Last Price-
Change
-
Bid86.65
Ask90
volume0
Intrest0
Strike
255
255
Last Price0.57Apr 30, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest2
Last Price39.45Apr 17, 2025
Change
00%
Bid81.7
Ask85
volume0
Intrest3
Strike
260
260
Last Price0.06May 23, 2025
Change
0.0225%
Bid-
Ask0.26
volume1
Intrest20
Last Price-
Change
-
Bid76.65
Ask80
volume0
Intrest0
Strike
265
265
Last Price0.35May 23, 2025
Change
0.3600%
Bid-
Ask0.52
volume1
Intrest14
Last Price74.5May 23, 2025
Change
34.586.25%
Bid72.25
Ask75
volume10
Intrest21
Strike
270
270
Last Price0.12May 20, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest38
Last Price29.28Apr 11, 2025
Change
00%
Bid66.65
Ask69.95
volume0
Intrest18
Strike
275
275
Last Price0.25May 23, 2025
Change
0.1435.9%
Bid-
Ask0.52
volume1
Intrest7
Last Price30.64Apr 30, 2025
Change
00%
Bid61.7
Ask65
volume0
Intrest2
Strike
280
280
Last Price0.34May 23, 2025
Change
0.28466.67%
Bid-
Ask0.52
volume1
Intrest45
Last Price31.25May 01, 2025
Change
00%
Bid56.85
Ask60
volume0
Intrest2
Strike
285
285
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.52
volume1
Intrest30
Last Price61.05May 14, 2025
Change
00%
Bid51.65
Ask54.95
volume0
Intrest8
Strike
290
290
Last Price0.21May 23, 2025
Change
0.13162.5%
Bid-
Ask0.45
volume1
Intrest66
Last Price18.1Apr 24, 2025
Change
00%
Bid46.65
Ask50
volume0
Intrest5
Strike
295
295
Last Price0.09May 16, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest39
Last Price-
Change
-
Bid44.15
Ask47.5
volume0
Intrest0
Strike
297.5
297.5
Last Price0.1May 16, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest3
Last Price54.78May 13, 2025
Change
00%
Bid42
Ask44.85
volume0
Intrest16
Strike
300
300
Last Price0.05May 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest40
Last Price-
Change
-
Bid39.15
Ask42.5
volume0
Intrest0
Strike
302.5
302.5
Last Price1.88May 08, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest2
Last Price36.48May 23, 2025
Change
2.145.54%
Bid36.65
Ask40
volume5
Intrest16
Strike
305
305
Last Price0.03May 20, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest151
Last Price43.67May 20, 2025
Change
00%
Bid34.15
Ask37.5
volume0
Intrest1
Strike
307.5
307.5
Last Price0.05May 20, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest51
Last Price33.4May 23, 2025
Change
6.2515.76%
Bid31.8
Ask35
volume5
Intrest88
Strike
310
310
Last Price0.29May 16, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest121
Last Price-
Change
-
Bid29.15
Ask32.45
volume0
Intrest0
Strike
312.5
312.5
Last Price0.12May 19, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest9
Last Price28.65May 23, 2025
Change
0.82.72%
Bid26.85
Ask29.95
volume86
Intrest165
Strike
315
315
Last Price0.02May 19, 2025
Change
00%
Bid-
Ask0.58
volume0
Intrest91
Last Price32.31May 20, 2025
Change
00%
Bid24.35
Ask27.5
volume0
Intrest7
Strike
317.5
317.5
Last Price0.5May 22, 2025
Change
00%
Bid-
Ask0.71
volume0
Intrest17
Last Price23.9May 23, 2025
Change
2.7710.39%
Bid22.35
Ask24.45
volume17
Intrest124
Strike
320
320
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume5
Intrest335
Last Price20May 23, 2025
Change
9.331.74%
Bid19.15
Ask22.5
volume1
Intrest4
Strike
322.5
322.5
Last Price0.3May 16, 2025
Change
00%
Bid-
Ask0.44
volume0
Intrest15
Last Price18.25May 23, 2025
Change
2.7112.93%
Bid17.3
Ask19.7
volume24
Intrest285
Strike
325
325
Last Price0.03May 23, 2025
Change
0.0562.5%
Bid-
Ask0.01
volume113
Intrest224
Last Price19.53May 22, 2025
Change
00%
Bid14.3
Ask17.5
volume0
Intrest14
Strike
327.5
327.5
Last Price0.2May 22, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest10
Last Price14.09May 23, 2025
Change
2.4314.71%
Bid12.3
Ask14.45
volume8
Intrest127
Strike
330
330
Last Price0.03May 23, 2025
Change
0.02200%
Bid-
Ask0.22
volume8
Intrest73
Last Price11.68May 23, 2025
Change
4.6828.61%
Bid9.75
Ask12.5
volume3
Intrest27
Strike
332.5
332.5
Last Price0.1May 23, 2025
Change
00%
Bid-
Ask0.03
volume7
Intrest107
Last Price8.3May 23, 2025
Change
1.7717.58%
Bid8
Ask9.15
volume287
Intrest299
Strike
335
335
Last Price0.01May 23, 2025
Change
0.1694.12%
Bid-
Ask0.07
volume40
Intrest125
Last Price6.4May 23, 2025
Change
0.457.56%
Bid4.7
Ask7
volume12
Intrest13
Strike
337.5
337.5
Last Price0.05May 23, 2025
Change
0.2482.76%
Bid-
Ask0.44
volume22
Intrest94
Last Price3.86May 23, 2025
Change
2.7441.52%
Bid2.33
Ask4.05
volume34
Intrest89
Strike
340
340
Last Price0.12May 23, 2025
Change
0.4378.18%
Bid-
Ask0.01
volume200
Intrest239
Last Price1.28May 23, 2025
Change
3.2971.99%
Bid0.13
Ask1.72
volume50
Intrest30
Strike
342.5
342.5
Last Price0.1May 23, 2025
Change
0.9590.48%
Bid0.02
Ask0.19
volume167
Intrest187
Last Price0.07May 23, 2025
Change
1.8396.32%
Bid-
Ask0.28
volume104
Intrest116
Strike
345
345
Last Price1.8May 23, 2025
Change
0.15.26%
Bid1.07
Ask2.31
volume41
Intrest169
Last Price0.04May 23, 2025
Change
1.6197.58%
Bid-
Ask0.02
volume65
Intrest65
Strike
347.5
347.5
Last Price3.85May 23, 2025
Change
1.5365.95%
Bid3.75
Ask5.15
volume12
Intrest46
Last Price0.01May 23, 2025
Change
0.5498.18%
Bid-
Ask0.2
volume139
Intrest263
Strike
350
350
Last Price6.78May 23, 2025
Change
2.6865.37%
Bid5.85
Ask7.7
volume357
Intrest366
Last Price0.01May 23, 2025
Change
0.3697.3%
Bid-
Ask0.05
volume25
Intrest173
Strike
352.5
352.5
Last Price9.77May 23, 2025
Change
4.1272.92%
Bid7.55
Ask10.3
volume1
Intrest178
Last Price0.03May 23, 2025
Change
0.0562.5%
Bid-
Ask0.05
volume26
Intrest1167
Strike
355
355
Last Price8.97May 22, 2025
Change
00%
Bid10.8
Ask12.7
volume0
Intrest43
Last Price0.04May 23, 2025
Change
0.0555.56%
Bid-
Ask0.04
volume8
Intrest63
Strike
357.5
357.5
Last Price6.7May 16, 2025
Change
00%
Bid13.35
Ask15.3
volume0
Intrest4
Last Price0.03May 23, 2025
Change
0.0350%
Bid-
Ask0.01
volume13
Intrest698
Strike
360
360
Last Price16.79May 23, 2025
Change
3.223.55%
Bid14.7
Ask17.8
volume30
Intrest104
Last Price0.02May 23, 2025
Change
0.01100%
Bid-
Ask0.76
volume13
Intrest51
Strike
362.5
362.5
Last Price-
Change
-
Bid17.5
Ask20.85
volume0
Intrest0
Last Price0.02May 23, 2025
Change
0.01100%
Bid-
Ask0.14
volume33
Intrest1046
Strike
365
365
Last Price15.55May 19, 2025
Change
00%
Bid20.05
Ask23.05
volume0
Intrest2
Last Price0.01May 23, 2025
Change
0.0375%
Bid-
Ask0.01
volume2
Intrest68
Strike
367.5
367.5
Last Price-
Change
-
Bid22.5
Ask25.85
volume0
Intrest0
Last Price0.02May 23, 2025
Change
0.01100%
Bid-
Ask0.86
volume1
Intrest122
Strike
370
370
Last Price25.99May 23, 2025
Change
5.9229.5%
Bid25.1
Ask28.35
volume1
Intrest1
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.68
volume0
Intrest40
Strike
372.5
372.5
Last Price-
Change
-
Bid27.55
Ask30.85
volume0
Intrest0
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest97
Strike
375
375
Last Price-
Change
-
Bid30.1
Ask33.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
377.5
377.5
Last Price-
Change
-
Bid32.55
Ask35.85
volume0
Intrest0
Last Price0.01May 19, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest42
Strike
380
380
Last Price69.35Apr 03, 2025
Change
00%
Bid35.15
Ask38.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
382.5
382.5
Last Price-
Change
-
Bid37.55
Ask40.85
volume0
Intrest0
Last Price0.01May 19, 2025
Change
00%
Bid-
Ask0.13
volume0
Intrest3
Strike
385
385
Last Price-
Change
-
Bid40.3
Ask43.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
387.5
387.5
Last Price-
Change
-
Bid42.8
Ask45.85
volume0
Intrest0
Last Price0.13May 19, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest2
Strike
390
390
Last Price-
Change
-
Bid45
Ask48.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.73
volume0
Intrest0
Strike
392.5
392.5
Last Price-
Change
-
Bid47.85
Ask50.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
395
395
Last Price-
Change
-
Bid50.15
Ask53.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
397.5
397.5
Last Price-
Change
-
Bid52.65
Ask55.65
volume0
Intrest0
Last Price0.12May 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest10
Strike
400
400
Last Price-
Change
-
Bid55
Ask57.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
402.5
402.5
Last Price-
Change
-
Bid57.5
Ask60.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
405
405
Last Price-
Change
-
Bid60.1
Ask63.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
410
410
Last Price-
Change
-
Bid65
Ask68.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
415
415
Last Price-
Change
-
Bid70
Ask73.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
420
420
Last Price-
Change
-
Bid75.05
Ask78.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
425
425
Last Price-
Change
-
Bid80
Ask83.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
430
430
Last Price-
Change
-
Bid85.05
Ask87.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
435
435
Last Price-
Change
-
Bid90
Ask93.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
440
440
Last Price-
Change
-
Bid95.05
Ask98.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
445
445
Last Price-
Change
-
Bid100
Ask103.35
volume0
Intrest0
Last Price0.58May 15, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest1
Strike
450
450
Last Price-
Change
-
Bid104.8
Ask108.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
455
455
Last Price-
Change
-
Bid110.1
Ask113.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
460
460
Last Price-
Change
-
Bid115.05
Ask118.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
465
465
Last Price-
Change
-
Bid120
Ask122.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
470
470
Last Price-
Change
-
Bid125.1
Ask128.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
475
475
Last Price-
Change
-
Bid130
Ask133.35
volume0
Intrest0
Last Price0.52May 19, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest1
Strike
480
480
Last Price-
Change
-
Bid135.05
Ask138.3
volume0
Intrest0
Last Price0.5May 19, 2025
Change
00%
Bid-
Ask0.73
volume0
Intrest1
Strike
485
485
Last Price-
Change
-
Bid140.05
Ask143.35
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved