$386.02
5.471.44%
近くで: -
$386.02
00.00%
時間外: 7:24 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 Price296.5Nov 01, 2024
Change
00%
Bid299.1
Ask302.85
volume0
Intrest1
Strike
85
85
Last Price0.01Jan 10, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest1341
Last Price268Apr 18, 2024
Change
00%
Bid294.45
Ask297.3
volume0
Intrest0
Strike
90
90
Last Price0.06Jan 10, 2025
Change
00%
Bid-
Ask1.02
volume0
Intrest125
Last Price227.37Feb 06, 2024
Change
00%
Bid289.1
Ask292.8
volume0
Intrest0
Strike
95
95
Last Price0.15Nov 18, 2024
Change
00%
Bid-
Ask1.02
volume0
Intrest55
Last Price279.12Jan 16, 2025
Change
00%
Bid284.25
Ask287.9
volume0
Intrest2
Strike
100
100
Last Price0.05Nov 22, 2024
Change
00%
Bid-
Ask0.73
volume0
Intrest72
Last Price312.65Nov 06, 2024
Change
00%
Bid279.1
Ask282.9
volume0
Intrest0
Strike
105
105
Last Price0.13Oct 25, 2024
Change
00%
Bid-
Ask1.02
volume0
Intrest343
Last Price289.9Dec 03, 2024
Change
00%
Bid274.1
Ask277.9
volume0
Intrest44
Strike
110
110
Last Price0.35Aug 05, 2024
Change
00%
Bid-
Ask1.02
volume0
Intrest119
Last Price277.3Oct 14, 2024
Change
00%
Bid269.4
Ask272.9
volume0
Intrest14
Strike
115
115
Last Price0.39Oct 01, 2024
Change
00%
Bid-
Ask1.02
volume0
Intrest41
Last Price243.48Dec 27, 2024
Change
00%
Bid264.1
Ask267.9
volume0
Intrest3
Strike
120
120
Last Price0.48Sep 16, 2024
Change
00%
Bid-
Ask0.53
volume0
Intrest118
Last Price267.71Oct 21, 2024
Change
00%
Bid259.1
Ask262.9
volume0
Intrest17
Strike
125
125
Last Price0.01Nov 13, 2024
Change
00%
Bid-
Ask1.02
volume0
Intrest93
Last Price279.75Nov 07, 2024
Change
00%
Bid254.4
Ask257.9
volume0
Intrest16
Strike
130
130
Last Price0.14Sep 30, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest23
Last Price233.57Jan 14, 2025
Change
00%
Bid249.4
Ask252.9
volume0
Intrest5
Strike
135
135
Last Price0.2Aug 30, 2024
Change
00%
Bid-
Ask1.02
volume0
Intrest54
Last Price150.6Jan 16, 2024
Change
00%
Bid244.1
Ask247.15
volume0
Intrest22
Strike
140
140
Last Price0.12Oct 08, 2024
Change
00%
Bid-
Ask0.35
volume0
Intrest308
Last Price218.58Dec 27, 2024
Change
00%
Bid239.1
Ask242.9
volume0
Intrest14
Strike
145
145
Last Price0.12Oct 16, 2024
Change
00%
Bid-
Ask0.57
volume0
Intrest496
Last Price228.68Jan 16, 2025
Change
00%
Bid234.35
Ask237.9
volume0
Intrest90
Strike
150
150
Last Price0.01Dec 16, 2024
Change
00%
Bid-
Ask0.23
volume0
Intrest184
Last Price246.98Oct 11, 2024
Change
00%
Bid229.5
Ask232.85
volume0
Intrest18
Strike
155
155
Last Price0.25Jan 02, 2025
Change
00%
Bid-
Ask1.02
volume0
Intrest129
Last Price203.88Jan 07, 2025
Change
00%
Bid224.25
Ask227.9
volume0
Intrest44
Strike
160
160
Last Price0.19Jan 02, 2025
Change
00%
Bid-
Ask1.02
volume0
Intrest569
Last Price196.96Jan 03, 2025
Change
00%
Bid219.4
Ask222.65
volume0
Intrest14
Strike
165
165
Last Price0.1Nov 01, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest33
Last Price214.25Jan 17, 2025
Change
19.459.98%
Bid214.1
Ask217.15
volume50
Intrest38
Strike
170
170
Last Price0.04Dec 06, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest455
Last Price209.26Jan 17, 2025
Change
22.2711.91%
Bid209.1
Ask212.9
volume50
Intrest42
Strike
175
175
Last Price0.05Dec 23, 2024
Change
00%
Bid-
Ask0.92
volume0
Intrest574
Last Price206.22Jan 17, 2025
Change
24.713.61%
Bid204.35
Ask207.15
volume1
Intrest123
Strike
180
180
Last Price0.01Dec 09, 2024
Change
00%
Bid-
Ask1.02
volume0
Intrest598
Last Price210.2Dec 06, 2024
Change
00%
Bid199.25
Ask202.9
volume0
Intrest150
Strike
185
185
Last Price2.16Aug 05, 2024
Change
00%
Bid-
Ask1.02
volume0
Intrest128
Last Price174.71Jan 06, 2025
Change
00%
Bid194.35
Ask197.9
volume0
Intrest83
Strike
190
190
Last Price0.01Jan 07, 2025
Change
00%
Bid-
Ask1.02
volume0
Intrest477
Last Price189.63Jan 17, 2025
Change
7.614.18%
Bid189.65
Ask192.9
volume1
Intrest84
Strike
195
195
Last Price0.15Oct 23, 2024
Change
00%
Bid-
Ask1.02
volume0
Intrest383
Last Price184.65Jan 17, 2025
Change
7.464.21%
Bid184.55
Ask187.15
volume1
Intrest143
Strike
200
200
Last Price0.01Jan 15, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1631
Last Price168.48Jan 15, 2025
Change
00%
Bid174.65
Ask177.9
volume0
Intrest435
Strike
210
210
Last Price0.01Jan 13, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest1185
Last Price161Jan 16, 2025
Change
00%
Bid164.4
Ask167.35
volume0
Intrest174
Strike
220
220
Last Price0.06Dec 17, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest1408
Last Price151.25Jan 16, 2025
Change
00%
Bid154.1
Ask157.15
volume0
Intrest117
Strike
230
230
Last Price0.05Dec 31, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest1459
Last Price146Jan 17, 2025
Change
7.025.05%
Bid144.1
Ask147.9
volume2
Intrest236
Strike
240
240
Last Price0.01Jan 13, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest1072
Last Price135.56Jan 17, 2025
Change
4.313.28%
Bid134.35
Ask137.1
volume5
Intrest1018
Strike
250
250
Last Price0.01Jan 08, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest1028
Last Price126Jan 17, 2025
Change
5.14.22%
Bid125.3
Ask126.9
volume55
Intrest570
Strike
260
260
Last Price0.01Jan 13, 2025
Change
00%
Bid-
Ask0.07
volume0
Intrest1805
Last Price115.07Jan 17, 2025
Change
8.327.79%
Bid114.15
Ask117.9
volume59
Intrest774
Strike
270
270
Last Price0.01Jan 17, 2025
Change
0.0150%
Bid-
Ask0.01
volume10
Intrest1365
Last Price106Jan 17, 2025
Change
54.95%
Bid104.8
Ask107.15
volume3
Intrest1774
Strike
280
280
Last Price0.02Jan 16, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1263
Last Price95.15Jan 17, 2025
Change
5.956.67%
Bid94.4
Ask97.15
volume1
Intrest883
Strike
290
290
Last Price0.01Jan 17, 2025
Change
0.0150%
Bid-
Ask0.53
volume10
Intrest941
Last Price84.75Jan 17, 2025
Change
4.755.94%
Bid84.1
Ask87.95
volume6
Intrest1592
Strike
300
300
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume20
Intrest1305
Last Price-
Change
-
Bid81.9
Ask85.4
volume0
Intrest0
Strike
302.5
302.5
Last Price0.12Jan 13, 2025
Change
00%
Bid-
Ask1.02
volume0
Intrest2
Last Price-
Change
-
Bid79.45
Ask82.9
volume0
Intrest0
Strike
305
305
Last Price0.08Jan 13, 2025
Change
00%
Bid-
Ask1.02
volume0
Intrest2
Last Price78.26Jan 17, 2025
Change
-
Bid76.6
Ask80.4
volume1
Intrest0
Strike
307.5
307.5
Last Price0.01Jan 17, 2025
Change
0.1191.67%
Bid-
Ask0.06
volume5
Intrest7
Last Price76.8Jan 17, 2025
Change
8.4312.33%
Bid74.65
Ask77.1
volume15
Intrest1050
Strike
310
310
Last Price0.01Jan 17, 2025
Change
0.0480%
Bid-
Ask0.43
volume12
Intrest654
Last Price-
Change
-
Bid71.75
Ask75.4
volume0
Intrest0
Strike
312.5
312.5
Last Price0.09Jan 15, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest6
Last Price-
Change
-
Bid69.45
Ask72.85
volume0
Intrest0
Strike
315
315
Last Price0.02Jan 15, 2025
Change
00%
Bid-
Ask0.41
volume0
Intrest85
Last Price68.01Jan 17, 2025
Change
-
Bid66.85
Ask70.4
volume1
Intrest0
Strike
317.5
317.5
Last Price0.09Jan 13, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest25
Last Price65.08Jan 17, 2025
Change
6.1910.51%
Bid64.85
Ask67.9
volume40
Intrest635
Strike
320
320
Last Price0.01Jan 17, 2025
Change
0.0888.89%
Bid-
Ask0.17
volume3
Intrest1573
Last Price-
Change
-
Bid61.6
Ask65.4
volume0
Intrest0
Strike
322.5
322.5
Last Price-
Change
-
Bid-
Ask0.88
volume0
Intrest0
Last Price-
Change
-
Bid59.1
Ask62.9
volume0
Intrest0
Strike
325
325
Last Price0.14Jan 13, 2025
Change
00%
Bid-
Ask0.58
volume0
Intrest110
Last Price-
Change
-
Bid57.05
Ask60.4
volume0
Intrest0
Strike
327.5
327.5
Last Price0.04Jan 14, 2025
Change
00%
Bid-
Ask0.59
volume0
Intrest17
Last Price55.06Jan 17, 2025
Change
3.817.43%
Bid54.1
Ask57.9
volume63
Intrest739
Strike
330
330
Last Price0.04Jan 17, 2025
Change
0.02100%
Bid-
Ask0.01
volume42
Intrest2429
Last Price-
Change
-
Bid51.9
Ask55.4
volume0
Intrest0
Strike
332.5
332.5
Last Price0.1Jan 14, 2025
Change
00%
Bid-
Ask0.59
volume0
Intrest56
Last Price44.58Jan 16, 2025
Change
00%
Bid49.45
Ask52.9
volume0
Intrest1
Strike
335
335
Last Price0.01Jan 16, 2025
Change
00%
Bid-
Ask0.27
volume0
Intrest249
Last Price41Jan 16, 2025
Change
00%
Bid46.6
Ask50.05
volume0
Intrest1
Strike
337.5
337.5
Last Price0.22Jan 14, 2025
Change
00%
Bid-
Ask0.59
volume0
Intrest32
Last Price46.19Jan 17, 2025
Change
5.2412.8%
Bid44.15
Ask47.9
volume6
Intrest698
Strike
340
340
Last Price0.01Jan 17, 2025
Change
0.0150%
Bid-
Ask0.01
volume48
Intrest1467
Last Price-
Change
-
Bid41.6
Ask45.4
volume0
Intrest0
Strike
342.5
342.5
Last Price0.08Jan 16, 2025
Change
00%
Bid-
Ask0.59
volume0
Intrest12
Last Price40.7Jan 17, 2025
Change
16.769.58%
Bid39.4
Ask42.85
volume5
Intrest7
Strike
345
345
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest631
Last Price38.75Jan 17, 2025
Change
8.1826.76%
Bid36.9
Ask40.4
volume0
Intrest2
Strike
347.5
347.5
Last Price0.12Jan 16, 2025
Change
00%
Bid-
Ask0.61
volume0
Intrest125
Last Price35.01Jan 17, 2025
Change
3.4610.97%
Bid34.9
Ask37.2
volume31
Intrest1373
Strike
350
350
Last Price0.02Jan 17, 2025
Change
0.0250%
Bid-
Ask0.51
volume7
Intrest1139
Last Price32.81Jan 17, 2025
Change
6.8826.53%
Bid31.95
Ask35.4
volume4
Intrest68
Strike
352.5
352.5
Last Price0.02Jan 17, 2025
Change
0.6296.88%
Bid-
Ask0.63
volume13
Intrest403
Last Price30.74Jan 17, 2025
Change
6.9529.21%
Bid29.5
Ask32.9
volume1
Intrest86
Strike
355
355
Last Price0.01Jan 17, 2025
Change
0.1292.31%
Bid-
Ask0.21
volume2
Intrest180
Last Price27.01Jan 17, 2025
Change
3.2113.49%
Bid27.3
Ask29.65
volume2
Intrest120
Strike
357.5
357.5
Last Price0.39Jan 17, 2025
Change
0.29290%
Bid-
Ask0.12
volume10
Intrest95
Last Price25.89Jan 17, 2025
Change
3.9117.79%
Bid24.8
Ask27.15
volume19
Intrest753
Strike
360
360
Last Price0.03Jan 17, 2025
Change
0.1583.33%
Bid-
Ask0.4
volume12
Intrest1222
Last Price23.2Jan 17, 2025
Change
7.5648.34%
Bid22.55
Ask24.8
volume13
Intrest211
Strike
362.5
362.5
Last Price0.02Jan 17, 2025
Change
0.0777.78%
Bid-
Ask0.01
volume10
Intrest234
Last Price19.95Jan 17, 2025
Change
2.9417.28%
Bid20.55
Ask22.3
volume30
Intrest424
Strike
365
365
Last Price0.01Jan 17, 2025
Change
0.0888.89%
Bid-
Ask0.51
volume3
Intrest316
Last Price17.9Jan 17, 2025
Change
4.634.59%
Bid17.5
Ask19.8
volume20
Intrest549
Strike
367.5
367.5
Last Price0.01Jan 17, 2025
Change
0.0888.89%
Bid-
Ask0.1
volume2
Intrest263
Last Price16.25Jan 17, 2025
Change
5.0545.09%
Bid15.05
Ask17.05
volume202
Intrest1710
Strike
370
370
Last Price0.11Jan 17, 2025
Change
0.0426.67%
Bid-
Ask0.01
volume24
Intrest760
Last Price14.37Jan 17, 2025
Change
5.7366.32%
Bid12.6
Ask14.6
volume42
Intrest177
Strike
372.5
372.5
Last Price0.02Jan 17, 2025
Change
0.290.91%
Bid-
Ask0.51
volume8
Intrest178
Last Price11.2Jan 17, 2025
Change
4.772.31%
Bid10.15
Ask12.2
volume140
Intrest501
Strike
375
375
Last Price0.01Jan 17, 2025
Change
0.3296.97%
Bid-
Ask0.01
volume39
Intrest173
Last Price7.68Jan 17, 2025
Change
3.1870.67%
Bid7.7
Ask9.75
volume72
Intrest176
Strike
377.5
377.5
Last Price0.05Jan 17, 2025
Change
0.894.12%
Bid-
Ask0.02
volume105
Intrest72
Last Price5.9Jan 17, 2025
Change
3.54150%
Bid5.55
Ask7
volume914
Intrest1553
Strike
380
380
Last Price0.07Jan 17, 2025
Change
1.3895.17%
Bid-
Ask0.24
volume347
Intrest879
Last Price3.5Jan 17, 2025
Change
2.25180%
Bid2.46
Ask4
volume154
Intrest173
Strike
382.5
382.5
Last Price0.01Jan 17, 2025
Change
2.8499.65%
Bid-
Ask0.06
volume98
Intrest19
Last Price1.11Jan 17, 2025
Change
0.5391.38%
Bid0.6
Ask1.71
volume1030
Intrest916
Strike
385
385
Last Price0.13Jan 17, 2025
Change
4.3797.11%
Bid-
Ask0.18
volume147
Intrest10
Last Price0.07Jan 17, 2025
Change
0.1872%
Bid-
Ask0.14
volume146
Intrest191
Strike
387.5
387.5
Last Price2.25Jan 17, 2025
Change
21.9490.7%
Bid0.44
Ask3.45
volume32
Intrest0
Last Price0.01Jan 17, 2025
Change
0.1191.67%
Bid-
Ask0.01
volume287
Intrest1983
Strike
390
390
Last Price4.84Jan 17, 2025
Change
7.1159.5%
Bid2.92
Ask4.75
volume47
Intrest616
Last Price0.04Jan 17, 2025
Change
0.0660%
Bid-
Ask0.08
volume5
Intrest14
Strike
392.5
392.5
Last Price-
Change
-
Bid5.1
Ask8.4
volume0
Intrest0
Last Price0.11Jan 16, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest27
Strike
395
395
Last Price-
Change
-
Bid7.6
Ask10.15
volume0
Intrest0
Last Price0.12Jan 16, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest2
Strike
397.5
397.5
Last Price-
Change
-
Bid10.1
Ask12.65
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume81
Intrest2704
Strike
400
400
Last Price14.53Jan 17, 2025
Change
7.0332.61%
Bid12.1
Ask16
volume2
Intrest73
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Strike
402.5
402.5
Last Price-
Change
-
Bid14.6
Ask18.55
volume0
Intrest0
Last Price0.11Jan 14, 2025
Change
00%
Bid-
Ask0.59
volume0
Intrest47
Strike
405
405
Last Price-
Change
-
Bid17.1
Ask21.05
volume0
Intrest0
Last Price0.01Jan 15, 2025
Change
00%
Bid-
Ask0.64
volume0
Intrest1
Strike
407.5
407.5
Last Price-
Change
-
Bid19.6
Ask23.55
volume0
Intrest0
Last Price0.02Jan 17, 2025
Change
0.1487.5%
Bid-
Ask0.03
volume1
Intrest1754
Strike
410
410
Last Price31.56Jan 16, 2025
Change
00%
Bid23
Ask25.5
volume0
Intrest5
Last Price0.04Jan 13, 2025
Change
00%
Bid-
Ask0.51
volume0
Intrest5
Strike
412.5
412.5
Last Price27.37Jan 17, 2025
Change
-
Bid24.6
Ask28.4
volume50
Intrest0
Last Price-
Change
-
Bid-
Ask0.21
volume0
Intrest0
Strike
415
415
Last Price29.85Jan 17, 2025
Change
-
Bid27.1
Ask31.05
volume50
Intrest0
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume70
Intrest1493
Strike
420
420
Last Price67.1Jan 10, 2025
Change
00%
Bid32.25
Ask35.85
volume0
Intrest2
Last Price0.07Jan 17, 2025
Change
0.06600%
Bid-
Ask0.01
volume1
Intrest1137
Strike
430
430
Last Price43.69Jan 17, 2025
Change
8.7616.7%
Bid42.1
Ask45.9
volume2
Intrest4
Last Price0.06Jan 17, 2025
Change
0.0225%
Bid-
Ask0.05
volume1
Intrest537
Strike
440
440
Last Price78.25Jan 08, 2025
Change
00%
Bid52.1
Ask55.9
volume0
Intrest0
Last Price0.01Jan 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest582
Strike
450
450
Last Price49.44Dec 09, 2024
Change
00%
Bid62.1
Ask65.65
volume0
Intrest0
Last Price0.03Jan 15, 2025
Change
00%
Bid-
Ask0.51
volume0
Intrest367
Strike
460
460
Last Price67.85Oct 18, 2024
Change
00%
Bid72.1
Ask75.9
volume0
Intrest0
Last Price0.07Dec 23, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest374
Strike
470
470
Last Price-
Change
-
Bid82.1
Ask85.6
volume0
Intrest0
Last Price0.05Jan 15, 2025
Change
00%
Bid-
Ask1.13
volume0
Intrest250
Strike
480
480
Last Price70.65Nov 06, 2024
Change
00%
Bid92.15
Ask95.6
volume0
Intrest0
Last Price0.01Jan 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest525
Strike
490
490
Last Price-
Change
-
Bid102.1
Ask105.55
volume0
Intrest0
Last Price0.28Dec 30, 2024
Change
00%
Bid-
Ask1.01
volume0
Intrest131
Strike
500
500
Last Price114.77Jan 17, 2025
Change
-
Bid112.15
Ask115.6
volume50
Intrest0
Last Price0.05Dec 11, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest4
Strike
510
510
Last Price124.76Jan 17, 2025
Change
-
Bid122.1
Ask125.6
volume50
Intrest0
Last Price0.09Dec 09, 2024
Change
00%
Bid-
Ask0.13
volume0
Intrest54
Strike
520
520
Last Price130.04Oct 21, 2024
Change
00%
Bid132.1
Ask135.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.4
volume0
Intrest0
Strike
530
530
Last Price-
Change
-
Bid142.1
Ask145.6
volume0
Intrest0
Last Price0.01Dec 12, 2024
Change
00%
Bid-
Ask0.22
volume0
Intrest110
Strike
540
540
Last Price151.45Oct 08, 2024
Change
00%
Bid152.15
Ask155.9
volume0
Intrest0
Last Price0.51Jan 17, 2025
Change
0.28121.74%
Bid-
Ask1.01
volume3
Intrest51
Strike
560
560
Last Price171.9Oct 08, 2024
Change
00%
Bid172.1
Ask175.6
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved