$397.49
7.92.03%
À la fermeture: -
$397.58
0.090.02%
Après les heures de négociation: Nov 22, 5:36 PM EDT
Comments
Loading...
Caterpillar (NYSE:CAT) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de Caterpillar à différents prix d'exercice et dates d'expiration. Les traders utilisent ces informations pour analyser les transactions potentielles et évaluer le sentiment du marché pour Caterpillar..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price-
Change
-
Bid196.2
Ask199.8
volume0
Intrest0
Strike
200
200
Last Price-
Change
-
Bid-
Ask0.12
volume0
Intrest0
Last Price-
Change
-
Bid190.9
Ask194.25
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid186.25
Ask189.9
volume0
Intrest0
Strike
210
210
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid181.2
Ask184.5
volume0
Intrest0
Strike
215
215
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid176.2
Ask180
volume0
Intrest0
Strike
220
220
Last Price-
Change
-
Bid-
Ask0.13
volume0
Intrest0
Last Price-
Change
-
Bid171.2
Ask174.8
volume0
Intrest0
Strike
225
225
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Last Price-
Change
-
Bid166.3
Ask169.55
volume0
Intrest0
Strike
230
230
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid161.3
Ask164.55
volume0
Intrest0
Strike
235
235
Last Price-
Change
-
Bid-
Ask0.14
volume0
Intrest0
Last Price-
Change
-
Bid156.2
Ask159.55
volume0
Intrest0
Strike
240
240
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid151.2
Ask154.85
volume0
Intrest0
Strike
245
245
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid146.25
Ask150
volume0
Intrest0
Strike
250
250
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid141.3
Ask145
volume0
Intrest0
Strike
255
255
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid136.55
Ask139.55
volume0
Intrest0
Strike
260
260
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid131.25
Ask135
volume0
Intrest0
Strike
265
265
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid126.25
Ask129.95
volume0
Intrest0
Strike
270
270
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid121.35
Ask125
volume0
Intrest0
Strike
275
275
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid116.25
Ask119.55
volume0
Intrest0
Strike
280
280
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid111.35
Ask115
volume0
Intrest0
Strike
285
285
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid106.25
Ask110
volume0
Intrest0
Strike
290
290
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid101.3
Ask104.9
volume0
Intrest0
Strike
295
295
Last Price0.13Nov 06, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest2
Last Price-
Change
-
Bid96.35
Ask100
volume0
Intrest0
Strike
300
300
Last Price0.7Nov 07, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest1
Last Price-
Change
-
Bid91.35
Ask94.6
volume0
Intrest0
Strike
305
305
Last Price0.05Nov 18, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest21
Last Price-
Change
-
Bid86.3
Ask90
volume0
Intrest0
Strike
310
310
Last Price1.36Nov 06, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest53
Last Price103.62Nov 06, 2024
Change
00%
Bid81.4
Ask84.3
volume0
Intrest1
Strike
315
315
Last Price1.11Oct 18, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest2
Last Price-
Change
-
Bid76.35
Ask79.8
volume0
Intrest0
Strike
320
320
Last Price0.05Nov 20, 2024
Change
00%
Bid-
Ask0.35
volume0
Intrest56
Last Price60.1Nov 15, 2024
Change
00%
Bid71.4
Ask74.7
volume0
Intrest1
Strike
325
325
Last Price0.05Nov 22, 2024
Change
00%
Bid0.01
Ask0.13
volume7
Intrest523
Last Price-
Change
-
Bid69.1
Ask72.05
volume0
Intrest0
Strike
327.5
327.5
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price51.67Nov 19, 2024
Change
00%
Bid66.5
Ask69.7
volume0
Intrest1
Strike
330
330
Last Price0.2Nov 15, 2024
Change
00%
Bid-
Ask1.28
volume0
Intrest39
Last Price-
Change
-
Bid63.85
Ask67.5
volume0
Intrest0
Strike
332.5
332.5
Last Price-
Change
-
Bid-
Ask1.28
volume0
Intrest0
Last Price-
Change
-
Bid61.4
Ask65
volume0
Intrest0
Strike
335
335
Last Price0.13Nov 21, 2024
Change
00%
Bid-
Ask0.11
volume0
Intrest44
Last Price-
Change
-
Bid58.9
Ask62.25
volume0
Intrest0
Strike
337.5
337.5
Last Price0.07Nov 21, 2024
Change
00%
Bid-
Ask1.29
volume0
Intrest11
Last Price43.59Nov 15, 2024
Change
00%
Bid56.45
Ask59.4
volume0
Intrest5
Strike
340
340
Last Price0.84Nov 19, 2024
Change
00%
Bid-
Ask0.29
volume0
Intrest37
Last Price-
Change
-
Bid54.15
Ask57.15
volume0
Intrest0
Strike
342.5
342.5
Last Price-
Change
-
Bid-
Ask1.29
volume0
Intrest0
Last Price-
Change
-
Bid51.45
Ask54.6
volume0
Intrest0
Strike
345
345
Last Price0.35Nov 08, 2024
Change
00%
Bid0.01
Ask0.75
volume0
Intrest43
Last Price-
Change
-
Bid48.95
Ask52.15
volume0
Intrest0
Strike
347.5
347.5
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Last Price32.01Nov 20, 2024
Change
00%
Bid46.45
Ask49.35
volume0
Intrest8
Strike
350
350
Last Price0.05Nov 22, 2024
Change
0.0654.55%
Bid-
Ask0.27
volume4
Intrest54
Last Price-
Change
-
Bid44
Ask47
volume0
Intrest0
Strike
352.5
352.5
Last Price0.25Nov 18, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Last Price-
Change
-
Bid41.45
Ask44.6
volume0
Intrest0
Strike
355
355
Last Price0.05Nov 22, 2024
Change
0.3286.49%
Bid0.05
Ask0.57
volume30
Intrest35
Last Price39.58Nov 22, 2024
Change
-
Bid39
Ask42.05
volume1
Intrest0
Strike
357.5
357.5
Last Price0.39Nov 19, 2024
Change
00%
Bid-
Ask0.94
volume0
Intrest42
Last Price23Nov 19, 2024
Change
00%
Bid36.6
Ask39.45
volume0
Intrest11
Strike
360
360
Last Price0.15Nov 22, 2024
Change
0.0211.76%
Bid0.03
Ask0.55
volume2
Intrest228
Last Price-
Change
-
Bid34
Ask37.15
volume0
Intrest0
Strike
362.5
362.5
Last Price0.68Nov 20, 2024
Change
00%
Bid-
Ask1.34
volume0
Intrest7
Last Price-
Change
-
Bid31.5
Ask34.75
volume0
Intrest0
Strike
365
365
Last Price0.08Nov 22, 2024
Change
0.2273.33%
Bid0.08
Ask0.36
volume37
Intrest113
Last Price16.3Nov 21, 2024
Change
00%
Bid29
Ask32.15
volume0
Intrest1
Strike
367.5
367.5
Last Price0.17Nov 22, 2024
Change
1.1687.22%
Bid0.01
Ask0.76
volume1
Intrest35
Last Price27Nov 22, 2024
Change
1392.86%
Bid27
Ask28.8
volume1
Intrest8
Strike
370
370
Last Price0.12Nov 22, 2024
Change
0.2769.23%
Bid0.1
Ask0.16
volume21
Intrest150
Last Price-
Change
-
Bid24.05
Ask27.1
volume0
Intrest0
Strike
372.5
372.5
Last Price0.16Nov 22, 2024
Change
0.3970.91%
Bid0.02
Ask0.3
volume26
Intrest67
Last Price9.99Nov 19, 2024
Change
00%
Bid21.6
Ask24.6
volume0
Intrest13
Strike
375
375
Last Price0.19Nov 22, 2024
Change
0.5473.97%
Bid0.01
Ask0.37
volume33
Intrest116
Last Price12.9Nov 21, 2024
Change
00%
Bid19.15
Ask22.3
volume0
Intrest10
Strike
377.5
377.5
Last Price0.26Nov 22, 2024
Change
0.6972.63%
Bid0.1
Ask0.72
volume26
Intrest44
Last Price17.5Nov 22, 2024
Change
5.8550.21%
Bid17.1
Ask19.65
volume12
Intrest88
Strike
380
380
Last Price0.32Nov 22, 2024
Change
1.0877.14%
Bid0.15
Ask0.48
volume126
Intrest113
Last Price15.8Nov 22, 2024
Change
5.8458.63%
Bid14.85
Ask16.65
volume24
Intrest17
Strike
382.5
382.5
Last Price0.45Nov 22, 2024
Change
1.4476.19%
Bid0.36
Ask0.62
volume38
Intrest49
Last Price13.8Nov 22, 2024
Change
6.794.37%
Bid13.05
Ask14.1
volume27
Intrest98
Strike
385
385
Last Price0.66Nov 22, 2024
Change
1.9474.62%
Bid0.55
Ask0.73
volume336
Intrest307
Last Price11.2Nov 22, 2024
Change
4.7272.84%
Bid10.3
Ask11.85
volume46
Intrest69
Strike
387.5
387.5
Last Price0.96Nov 22, 2024
Change
2.6973.7%
Bid0.74
Ask1.33
volume31
Intrest74
Last Price9.3Nov 22, 2024
Change
4.282.35%
Bid8.15
Ask9.7
volume111
Intrest162
Strike
390
390
Last Price1.27Nov 22, 2024
Change
3.2571.9%
Bid1.1
Ask1.4
volume64
Intrest111
Last Price7.6Nov 22, 2024
Change
3.9105.41%
Bid6.45
Ask7.8
volume110
Intrest157
Strike
392.5
392.5
Last Price1.99Nov 22, 2024
Change
3.8866.1%
Bid1.73
Ask2.15
volume105
Intrest43
Last Price5.7Nov 22, 2024
Change
2.7693.88%
Bid4.9
Ask5.75
volume782
Intrest178
Strike
395
395
Last Price2.6Nov 22, 2024
Change
4.8365.01%
Bid2.29
Ask3.25
volume123
Intrest127
Last Price4.22Nov 22, 2024
Change
2.0796.28%
Bid3.7
Ask4.25
volume170
Intrest106
Strike
397.5
397.5
Last Price3.69Nov 22, 2024
Change
12.3977.05%
Bid3.5
Ask4.05
volume138
Intrest2
Last Price2.9Nov 22, 2024
Change
1.47102.8%
Bid2.67
Ask3.05
volume854
Intrest285
Strike
400
400
Last Price5Nov 22, 2024
Change
7.8861.18%
Bid4.15
Ask6.2
volume73
Intrest102
Last Price2.21Nov 22, 2024
Change
1.0692.17%
Bid1.56
Ask2.35
volume214
Intrest32
Strike
402.5
402.5
Last Price7.43Nov 22, 2024
Change
12.3662.46%
Bid6.25
Ask7.8
volume13
Intrest1
Last Price1.55Nov 22, 2024
Change
0.7593.75%
Bid1.4
Ask1.56
volume2145
Intrest151
Strike
405
405
Last Price14.63Nov 12, 2024
Change
00%
Bid7.1
Ask9.95
volume0
Intrest3
Last Price1Nov 22, 2024
Change
0.4478.57%
Bid0.7
Ask1.07
volume62
Intrest110
Strike
407.5
407.5
Last Price11.45Nov 22, 2024
Change
12.6152.41%
Bid10.15
Ask11.6
volume1
Intrest2
Last Price0.65Nov 22, 2024
Change
0.2458.54%
Bid0.45
Ask0.8
volume72
Intrest177
Strike
410
410
Last Price14.4Nov 22, 2024
Change
5.5227.71%
Bid12.2
Ask14.05
volume75
Intrest86
Last Price0.49Nov 22, 2024
Change
0.0922.5%
Bid0.21
Ask0.55
volume29
Intrest15
Strike
412.5
412.5
Last Price-
Change
-
Bid13.6
Ask16
volume0
Intrest0
Last Price0.39Nov 22, 2024
Change
0.1350%
Bid0.07
Ask0.48
volume66
Intrest54
Strike
415
415
Last Price22.5Nov 08, 2024
Change
00%
Bid15.95
Ask19.1
volume0
Intrest0
Last Price0.2Nov 19, 2024
Change
00%
Bid0.1
Ask0.38
volume0
Intrest12
Strike
417.5
417.5
Last Price31Nov 14, 2024
Change
00%
Bid18.4
Ask21.55
volume0
Intrest0
Last Price0.21Nov 22, 2024
Change
0.028.7%
Bid0.18
Ask0.28
volume33
Intrest384
Strike
420
420
Last Price39.67Nov 21, 2024
Change
00%
Bid20.85
Ask24
volume0
Intrest3
Last Price0.1Nov 21, 2024
Change
00%
Bid0.01
Ask1.15
volume0
Intrest24
Strike
422.5
422.5
Last Price-
Change
-
Bid23.65
Ask26.45
volume0
Intrest0
Last Price0.13Nov 22, 2024
Change
0.018.33%
Bid0.05
Ask1.15
volume4
Intrest79
Strike
425
425
Last Price-
Change
-
Bid25.7
Ask28.95
volume0
Intrest0
Last Price0.07Nov 21, 2024
Change
00%
Bid-
Ask0.95
volume0
Intrest40
Strike
427.5
427.5
Last Price-
Change
-
Bid28.25
Ask31.45
volume0
Intrest0
Last Price0.04Nov 22, 2024
Change
0.0342.86%
Bid-
Ask0.4
volume1
Intrest68
Strike
430
430
Last Price35.56Nov 08, 2024
Change
00%
Bid30.65
Ask33.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
432.5
432.5
Last Price-
Change
-
Bid33.5
Ask36.45
volume0
Intrest0
Last Price0.07Nov 21, 2024
Change
00%
Bid-
Ask0.95
volume0
Intrest41
Strike
435
435
Last Price-
Change
-
Bid35.7
Ask38.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Strike
437.5
437.5
Last Price-
Change
-
Bid38.35
Ask41.45
volume0
Intrest0
Last Price0.05Nov 19, 2024
Change
00%
Bid-
Ask1.3
volume0
Intrest9
Strike
440
440
Last Price25.1Nov 06, 2024
Change
00%
Bid40.85
Ask44.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.29
volume0
Intrest0
Strike
442.5
442.5
Last Price-
Change
-
Bid43.2
Ask46.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.29
volume0
Intrest0
Strike
445
445
Last Price-
Change
-
Bid45.8
Ask48.9
volume0
Intrest0
Last Price0.05Nov 22, 2024
Change
00%
Bid-
Ask0.05
volume77
Intrest230
Strike
450
450
Last Price42.1Nov 07, 2024
Change
00%
Bid51.05
Ask53.95
volume0
Intrest0
Last Price0.76Nov 06, 2024
Change
00%
Bid-
Ask1.28
volume0
Intrest1
Strike
455
455
Last Price-
Change
-
Bid55.8
Ask58.95
volume0
Intrest0
Last Price0.55Oct 28, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest1
Strike
460
460
Last Price-
Change
-
Bid60.55
Ask63.95
volume0
Intrest0
Last Price0.36Nov 14, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest3
Strike
465
465
Last Price-
Change
-
Bid65.6
Ask68.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
470
470
Last Price-
Change
-
Bid70.3
Ask74
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
475
475
Last Price-
Change
-
Bid75.9
Ask78.95
volume0
Intrest0
Last Price0.05Nov 12, 2024
Change
00%
Bid-
Ask1.11
volume0
Intrest10
Strike
480
480
Last Price-
Change
-
Bid80.9
Ask83.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
485
485
Last Price-
Change
-
Bid85.95
Ask88.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.11
volume0
Intrest0
Strike
490
490
Last Price-
Change
-
Bid90.75
Ask93.95
volume0
Intrest0