$384.07
-3.29-0.85%
al cierre: -
$384.47
0.40.10%
After hour: Nov 15, 6:07 PM EDT
Comments
Loading...
Caterpillar (NYSE:CAT) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de Caterpillar a varios precios de ejercicio y fechas de vencimiento. Los operadores utilizan esta información para analizar posibles operaciones y evaluar el sentimiento del mercado para 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
-
Bid182.3
Ask185.95
volume0
Intrest0
Strike
200
200
Last Price-
Change
-
Bid-
Ask0.76
volume0
Intrest0
Last Price-
Change
-
Bid177.3
Ask180.85
volume0
Intrest0
Strike
205
205
Last Price0.15Nov 12, 2024
Change
00%
Bid-
Ask0.99
volume0
Intrest2
Last Price-
Change
-
Bid172.3
Ask176
volume0
Intrest0
Strike
210
210
Last Price-
Change
-
Bid-
Ask0.83
volume0
Intrest0
Last Price-
Change
-
Bid167.25
Ask171
volume0
Intrest0
Strike
215
215
Last Price-
Change
-
Bid-
Ask1.06
volume0
Intrest0
Last Price-
Change
-
Bid162.3
Ask166
volume0
Intrest0
Strike
220
220
Last Price-
Change
-
Bid-
Ask0.88
volume0
Intrest0
Last Price-
Change
-
Bid157.2
Ask161.05
volume0
Intrest0
Strike
225
225
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Last Price-
Change
-
Bid152.35
Ask156
volume0
Intrest0
Strike
230
230
Last Price-
Change
-
Bid-
Ask1.01
volume0
Intrest0
Last Price-
Change
-
Bid147.3
Ask151
volume0
Intrest0
Strike
235
235
Last Price-
Change
-
Bid-
Ask1.17
volume0
Intrest0
Last Price-
Change
-
Bid142.35
Ask146
volume0
Intrest0
Strike
240
240
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid137.2
Ask141
volume0
Intrest0
Strike
245
245
Last Price-
Change
-
Bid-
Ask1.47
volume0
Intrest0
Last Price144.09Nov 08, 2024
Change
00%
Bid132.35
Ask136.1
volume0
Intrest1
Strike
250
250
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid127.3
Ask131.1
volume0
Intrest0
Strike
255
255
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid122.4
Ask126.1
volume0
Intrest0
Strike
260
260
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid117.4
Ask120.6
volume0
Intrest0
Strike
265
265
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid112.35
Ask116.1
volume0
Intrest0
Strike
270
270
Last Price-
Change
-
Bid-
Ask1.47
volume0
Intrest0
Last Price-
Change
-
Bid107.35
Ask110.6
volume0
Intrest0
Strike
275
275
Last Price-
Change
-
Bid-
Ask1.47
volume0
Intrest0
Last Price-
Change
-
Bid102.4
Ask105.25
volume0
Intrest0
Strike
280
280
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid97.35
Ask100.3
volume0
Intrest0
Strike
285
285
Last Price-
Change
-
Bid-
Ask1.87
volume0
Intrest0
Last Price-
Change
-
Bid92.55
Ask95.3
volume0
Intrest0
Strike
290
290
Last Price0.38Oct 25, 2024
Change
00%
Bid-
Ask1.87
volume0
Intrest1
Last Price-
Change
-
Bid87.4
Ask90.3
volume0
Intrest0
Strike
295
295
Last Price-
Change
-
Bid-
Ask1.88
volume0
Intrest0
Last Price-
Change
-
Bid82.45
Ask85.7
volume0
Intrest0
Strike
300
300
Last Price-
Change
-
Bid-
Ask2.08
volume0
Intrest0
Last Price-
Change
-
Bid77.4
Ask80.7
volume0
Intrest0
Strike
305
305
Last Price0.05Nov 11, 2024
Change
00%
Bid-
Ask0.4
volume0
Intrest13
Last Price-
Change
-
Bid72.55
Ask75.7
volume0
Intrest0
Strike
310
310
Last Price0.05Nov 11, 2024
Change
00%
Bid-
Ask0.4
volume0
Intrest21
Last Price79.1Nov 08, 2024
Change
00%
Bid67.6
Ask70.35
volume0
Intrest1
Strike
315
315
Last Price0.31Nov 04, 2024
Change
00%
Bid-
Ask2.16
volume0
Intrest2
Last Price-
Change
-
Bid62.5
Ask65.3
volume0
Intrest0
Strike
320
320
Last Price0.05Nov 11, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest10
Last Price67.1Oct 08, 2024
Change
00%
Bid57.5
Ask60.35
volume0
Intrest1
Strike
325
325
Last Price0.12Nov 13, 2024
Change
00%
Bid-
Ask1.3
volume0
Intrest30
Last Price-
Change
-
Bid52.5
Ask55.35
volume0
Intrest0
Strike
330
330
Last Price0.05Nov 15, 2024
Change
0.1676.19%
Bid-
Ask0.69
volume2
Intrest12
Last Price-
Change
-
Bid50
Ask52.8
volume0
Intrest0
Strike
332.5
332.5
Last Price-
Change
-
Bid-
Ask1.72
volume0
Intrest0
Last Price-
Change
-
Bid47.5
Ask51.3
volume0
Intrest0
Strike
335
335
Last Price0.34Nov 06, 2024
Change
00%
Bid-
Ask1.52
volume0
Intrest40
Last Price-
Change
-
Bid45
Ask47.85
volume0
Intrest0
Strike
337.5
337.5
Last Price-
Change
-
Bid-
Ask1.91
volume0
Intrest0
Last Price48.5Oct 24, 2024
Change
00%
Bid42.55
Ask45.8
volume0
Intrest1
Strike
340
340
Last Price0.57Nov 12, 2024
Change
00%
Bid-
Ask1.53
volume0
Intrest36
Last Price-
Change
-
Bid40.1
Ask43.7
volume0
Intrest0
Strike
342.5
342.5
Last Price-
Change
-
Bid0.03
Ask1.32
volume0
Intrest0
Last Price-
Change
-
Bid37.55
Ask40.4
volume0
Intrest0
Strike
345
345
Last Price0.21Nov 12, 2024
Change
00%
Bid0.03
Ask2.19
volume0
Intrest56
Last Price-
Change
-
Bid35
Ask38.7
volume0
Intrest0
Strike
347.5
347.5
Last Price-
Change
-
Bid0.03
Ask1.94
volume0
Intrest0
Last Price34.5Nov 15, 2024
Change
-
Bid32.5
Ask35.45
volume3
Intrest0
Strike
350
350
Last Price0.11Nov 15, 2024
Change
0.0426.67%
Bid0.04
Ask0.2
volume2
Intrest138
Last Price-
Change
-
Bid30
Ask33.7
volume0
Intrest0
Strike
352.5
352.5
Last Price-
Change
-
Bid0.05
Ask0.56
volume0
Intrest0
Last Price43.02Oct 17, 2024
Change
00%
Bid27.55
Ask30.45
volume0
Intrest1
Strike
355
355
Last Price0.17Nov 14, 2024
Change
00%
Bid0.01
Ask0.2
volume0
Intrest64
Last Price26.9Nov 15, 2024
Change
10.127.3%
Bid25.5
Ask28.85
volume1
Intrest1
Strike
357.5
357.5
Last Price0.18Nov 15, 2024
Change
0.1850%
Bid0.12
Ask2.29
volume34
Intrest4
Last Price34.53Nov 12, 2024
Change
00%
Bid22.65
Ask25.5
volume0
Intrest1
Strike
360
360
Last Price0.28Nov 15, 2024
Change
0.0627.27%
Bid0.14
Ask0.85
volume43
Intrest52
Last Price55.7Nov 06, 2024
Change
00%
Bid20.3
Ask23.15
volume0
Intrest2
Strike
362.5
362.5
Last Price0.47Nov 15, 2024
Change
0.0614.63%
Bid0.24
Ask1.65
volume2
Intrest13
Last Price53.27Nov 06, 2024
Change
00%
Bid17.95
Ask21.5
volume0
Intrest4
Strike
365
365
Last Price0.35Nov 15, 2024
Change
0.012.78%
Bid0.36
Ask0.56
volume81
Intrest140
Last Price20.9Nov 05, 2024
Change
00%
Bid16.65
Ask18.6
volume0
Intrest1
Strike
367.5
367.5
Last Price0.68Nov 15, 2024
Change
0.034.62%
Bid0.6
Ask0.76
volume10
Intrest17
Last Price18.19Nov 15, 2024
Change
9.0633.25%
Bid14.9
Ask16.8
volume1
Intrest5
Strike
370
370
Last Price0.95Nov 15, 2024
Change
0.2943.94%
Bid0.8
Ask1.01
volume55
Intrest135
Last Price-
Change
-
Bid12.8
Ask14.35
volume0
Intrest0
Strike
372.5
372.5
Last Price1.4Nov 15, 2024
Change
0.4141.41%
Bid1.15
Ask1.38
volume26
Intrest43
Last Price14.49Nov 14, 2024
Change
00%
Bid10.5
Ask12.05
volume0
Intrest6
Strike
375
375
Last Price1.87Nov 15, 2024
Change
0.4632.62%
Bid1.65
Ask1.86
volume93
Intrest80
Last Price9.25Nov 15, 2024
Change
3.426.88%
Bid8.1
Ask10.05
volume6
Intrest3
Strike
377.5
377.5
Last Price2.3Nov 15, 2024
Change
0.743.75%
Bid1.86
Ask2.6
volume38
Intrest29
Last Price7Nov 15, 2024
Change
3.734.58%
Bid7.4
Ask7.8
volume74
Intrest31
Strike
380
380
Last Price3.03Nov 15, 2024
Change
0.186.32%
Bid3.05
Ask3.4
volume51
Intrest146
Last Price5.75Nov 15, 2024
Change
4.7545.24%
Bid5.9
Ask6.25
volume32
Intrest9
Strike
382.5
382.5
Last Price4.2Nov 15, 2024
Change
0.720%
Bid3.8
Ask4.5
volume253
Intrest281
Last Price4.55Nov 15, 2024
Change
2.535.46%
Bid4.65
Ask5
volume108
Intrest81
Strike
385
385
Last Price5.52Nov 15, 2024
Change
1.2228.37%
Bid5.2
Ask5.6
volume55
Intrest57
Last Price3.53Nov 15, 2024
Change
2.1237.52%
Bid3.5
Ask3.8
volume83
Intrest34
Strike
387.5
387.5
Last Price6.6Nov 15, 2024
Change
1.2523.36%
Bid6.55
Ask6.95
volume77
Intrest531
Last Price2.75Nov 15, 2024
Change
1.6737.78%
Bid2.22
Ask2.94
volume99
Intrest95
Strike
390
390
Last Price8.67Nov 15, 2024
Change
2.6744.5%
Bid7.5
Ask9.2
volume30
Intrest110
Last Price2.1Nov 15, 2024
Change
1.440%
Bid1.69
Ask2.28
volume36
Intrest84
Strike
392.5
392.5
Last Price10.69Nov 15, 2024
Change
2.2426.51%
Bid9.15
Ask11.45
volume8
Intrest32
Last Price1.4Nov 15, 2024
Change
1.1344.66%
Bid1.34
Ask1.65
volume66
Intrest128
Strike
395
395
Last Price12.87Nov 15, 2024
Change
4.5955.43%
Bid10.45
Ask12.65
volume22
Intrest149
Last Price0.99Nov 15, 2024
Change
0.9147.89%
Bid0.98
Ask1.18
volume95
Intrest560
Strike
397.5
397.5
Last Price13.26Nov 15, 2024
Change
1.7315%
Bid12.9
Ask14.8
volume32
Intrest13
Last Price0.75Nov 15, 2024
Change
0.6546.43%
Bid0.66
Ask0.85
volume136
Intrest258
Strike
400
400
Last Price16.52Nov 15, 2024
Change
2.6419.02%
Bid15.25
Ask16.9
volume23
Intrest72
Last Price0.48Nov 15, 2024
Change
0.7761.6%
Bid0.43
Ask1.27
volume21
Intrest69
Strike
402.5
402.5
Last Price13.85Nov 14, 2024
Change
00%
Bid17.2
Ask20.7
volume0
Intrest18
Last Price0.3Nov 15, 2024
Change
0.4962.03%
Bid0.11
Ask0.55
volume47
Intrest121
Strike
405
405
Last Price21.9Nov 15, 2024
Change
4.8528.45%
Bid19.3
Ask22.7
volume3
Intrest23
Last Price0.3Nov 15, 2024
Change
0.2343.4%
Bid0.19
Ask0.3
volume34
Intrest208
Strike
407.5
407.5
Last Price13Nov 12, 2024
Change
00%
Bid22.15
Ask25.5
volume0
Intrest8
Last Price0.27Nov 15, 2024
Change
0.1434.15%
Bid0.02
Ask0.2
volume10
Intrest110
Strike
410
410
Last Price26.23Nov 15, 2024
Change
6.0630.04%
Bid24.35
Ask27.05
volume10
Intrest153
Last Price0.15Nov 15, 2024
Change
0.1550%
Bid0.06
Ask0.92
volume9
Intrest79
Strike
412.5
412.5
Last Price18.14Nov 12, 2024
Change
00%
Bid26.9
Ask30.45
volume0
Intrest29
Last Price0.12Nov 15, 2024
Change
0.1453.85%
Bid0.12
Ask0.23
volume23
Intrest282
Strike
415
415
Last Price26.6Nov 13, 2024
Change
00%
Bid29.85
Ask32.95
volume0
Intrest4
Last Price0.12Nov 15, 2024
Change
0.0633.33%
Bid-
Ask0.8
volume31
Intrest143
Strike
417.5
417.5
Last Price-
Change
-
Bid32.1
Ask35.45
volume0
Intrest0
Last Price0.08Nov 15, 2024
Change
0.0642.86%
Bid0.06
Ask0.1
volume52
Intrest297
Strike
420
420
Last Price27.13Nov 12, 2024
Change
00%
Bid34.3
Ask37.45
volume0
Intrest0
Last Price0.01Nov 15, 2024
Change
0.1493.33%
Bid-
Ask2.18
volume1
Intrest47
Strike
422.5
422.5
Last Price-
Change
-
Bid37.1
Ask40.5
volume0
Intrest0
Last Price0.16Nov 15, 2024
Change
0.0730.43%
Bid0.02
Ask0.48
volume2
Intrest84
Strike
425
425
Last Price-
Change
-
Bid39.8
Ask43
volume0
Intrest0
Last Price0.31Nov 12, 2024
Change
00%
Bid-
Ask1.3
volume0
Intrest12
Strike
427.5
427.5
Last Price-
Change
-
Bid42.35
Ask45.1
volume0
Intrest0
Last Price0.02Nov 15, 2024
Change
0.0571.43%
Bid0.01
Ask0.23
volume75
Intrest113
Strike
430
430
Last Price-
Change
-
Bid44.65
Ask48
volume0
Intrest0
Last Price0.07Nov 15, 2024
Change
0.0222.22%
Bid-
Ask1.63
volume2
Intrest38
Strike
432.5
432.5
Last Price-
Change
-
Bid47.25
Ask50.45
volume0
Intrest0
Last Price0.66Nov 15, 2024
Change
0.2978.38%
Bid0.01
Ask1.07
volume1
Intrest25
Strike
435
435
Last Price46.2Oct 22, 2024
Change
00%
Bid49.7
Ask53
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
437.5
437.5
Last Price-
Change
-
Bid52.2
Ask55.5
volume0
Intrest0
Last Price0.62Nov 15, 2024
Change
0.52520%
Bid-
Ask1.06
volume1
Intrest24
Strike
440
440
Last Price-
Change
-
Bid54.4
Ask58
volume0
Intrest0
Last Price0.18Nov 08, 2024
Change
00%
Bid-
Ask2.08
volume0
Intrest10
Strike
442.5
442.5
Last Price-
Change
-
Bid57.15
Ask60.45
volume0
Intrest0
Last Price0.15Nov 08, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest21
Strike
445
445
Last Price-
Change
-
Bid59.4
Ask62.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.87
volume0
Intrest0
Strike
447.5
447.5
Last Price-
Change
-
Bid61.75
Ask65.5
volume0
Intrest0
Last Price0.02Nov 15, 2024
Change
0.3494.44%
Bid0.03
Ask0.05
volume1
Intrest16
Strike
450
450
Last Price-
Change
-
Bid64.4
Ask67.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.14
volume0
Intrest0
Strike
452.5
452.5
Last Price-
Change
-
Bid66.8
Ask70.5
volume0
Intrest0
Last Price1.66Oct 04, 2024
Change
00%
Bid-
Ask1.47
volume0
Intrest2
Strike
455
455
Last Price45.65Nov 06, 2024
Change
00%
Bid69.4
Ask73
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.07
volume0
Intrest0
Strike
457.5
457.5
Last Price-
Change
-
Bid72.25
Ask75.45
volume0
Intrest0
Last Price0.08Nov 13, 2024
Change
00%
Bid-
Ask2.07
volume0
Intrest23
Strike
460
460
Last Price-
Change
-
Bid74.35
Ask77.95
volume0
Intrest0
Last Price0.08Nov 13, 2024
Change
00%
Bid-
Ask2.14
volume0
Intrest3
Strike
462.5
462.5
Last Price-
Change
-
Bid77.05
Ask80.45
volume0
Intrest0
Last Price0.1Nov 08, 2024
Change
00%
Bid-
Ask0.65
volume0
Intrest5
Strike
465
465
Last Price-
Change
-
Bid79.35
Ask83
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.47
volume0
Intrest0
Strike
467.5
467.5
Last Price-
Change
-
Bid82.15
Ask85.5
volume0
Intrest0
Last Price0.05Nov 12, 2024
Change
00%
Bid-
Ask2.07
volume0
Intrest11
Strike
470
470
Last Price-
Change
-
Bid84.35
Ask88
volume0
Intrest0
Last Price0.1Nov 08, 2024
Change
00%
Bid-
Ask2.07
volume0
Intrest1
Strike
472.5
472.5
Last Price-
Change
-
Bid86.75
Ask90.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
475
475
Last Price-
Change
-
Bid89.6
Ask93
volume0
Intrest0
Last Price0.05Nov 12, 2024
Change
00%
Bid-
Ask1.46
volume0
Intrest26
Strike
480
480
Last Price-
Change
-
Bid94.35
Ask98
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.66
volume0
Intrest0
Strike
485
485
Last Price-
Change
-
Bid99.55
Ask103
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Strike
490
490
Last Price-
Change
-
Bid104.25
Ask108
volume0
Intrest0