$363.89
-11.91-3.17%
al cierre: -
$363.89
00.00%
After hour: 4:00 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 Price129.97Dec 18, 2024
Change
19.1612.85%
Bid112.65
Ask116.5
volume1
Intrest2
Strike
250
250
Last Price0.02Nov 29, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest47
Last Price115.01Dec 17, 2024
Change
00%
Bid102.5
Ask106.5
volume0
Intrest66
Strike
260
260
Last Price0.08Dec 17, 2024
Change
00%
Bid-
Ask0.67
volume0
Intrest20
Last Price109.6Dec 18, 2024
Change
4.274.05%
Bid92.3
Ask96.5
volume2
Intrest3
Strike
270
270
Last Price0.11Nov 20, 2024
Change
00%
Bid-
Ask0.92
volume0
Intrest10
Last Price109.17Nov 13, 2024
Change
00%
Bid82.45
Ask86.3
volume0
Intrest1
Strike
280
280
Last Price0.07Nov 25, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest38
Last Price85.48Dec 17, 2024
Change
00%
Bid72.6
Ask76.3
volume0
Intrest3
Strike
290
290
Last Price0.05Dec 06, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest33
Last Price80.47Dec 16, 2024
Change
00%
Bid62.45
Ask66.3
volume0
Intrest5
Strike
300
300
Last Price0.05Dec 10, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest67
Last Price-
Change
-
Bid57.3
Ask61.3
volume0
Intrest0
Strike
305
305
Last Price0.01Dec 18, 2024
Change
-
Bid-
Ask1.27
volume1
Intrest0
Last Price72.29Dec 12, 2024
Change
00%
Bid53.4
Ask56.3
volume0
Intrest15
Strike
310
310
Last Price0.16Dec 10, 2024
Change
00%
Bid-
Ask0.92
volume0
Intrest119
Last Price-
Change
-
Bid47.75
Ask51.3
volume0
Intrest0
Strike
315
315
Last Price0.02Dec 11, 2024
Change
00%
Bid-
Ask1.28
volume0
Intrest7
Last Price100.17Nov 06, 2024
Change
00%
Bid42.75
Ask46.05
volume0
Intrest44
Strike
320
320
Last Price0.01Dec 18, 2024
Change
00%
Bid0.01
Ask0.06
volume1
Intrest351
Last Price55.15Dec 18, 2024
Change
19.6826.3%
Bid37.6
Ask41.35
volume1
Intrest1
Strike
325
325
Last Price0.1Dec 04, 2024
Change
00%
Bid-
Ask1.31
volume0
Intrest31
Last Price-
Change
-
Bid35.5
Ask38.8
volume0
Intrest0
Strike
327.5
327.5
Last Price-
Change
-
Bid-
Ask0.58
volume0
Intrest0
Last Price34.02Dec 18, 2024
Change
43.6956.22%
Bid33.4
Ask36.45
volume1
Intrest12
Strike
330
330
Last Price0.38Dec 17, 2024
Change
00%
Bid0.01
Ask0.73
volume0
Intrest5491
Last Price-
Change
-
Bid30.9
Ask33.95
volume0
Intrest0
Strike
332.5
332.5
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid27.65
Ask31.4
volume0
Intrest0
Strike
335
335
Last Price0.07Dec 10, 2024
Change
00%
Bid-
Ask1.58
volume0
Intrest24
Last Price-
Change
-
Bid25.1
Ask29
volume0
Intrest0
Strike
337.5
337.5
Last Price-
Change
-
Bid0.02
Ask2.09
volume0
Intrest0
Last Price26.56Dec 18, 2024
Change
14.6435.53%
Bid23.5
Ask26.45
volume7
Intrest22
Strike
340
340
Last Price0.25Dec 18, 2024
Change
0.19316.67%
Bid0.04
Ask0.28
volume35
Intrest5568
Last Price-
Change
-
Bid20.25
Ask24
volume0
Intrest0
Strike
342.5
342.5
Last Price-
Change
-
Bid0.05
Ask2.16
volume0
Intrest0
Last Price-
Change
-
Bid17.8
Ask21.5
volume0
Intrest0
Strike
345
345
Last Price0.4Nov 27, 2024
Change
00%
Bid0.06
Ask1.53
volume0
Intrest512
Last Price-
Change
-
Bid15.4
Ask19
volume0
Intrest0
Strike
347.5
347.5
Last Price-
Change
-
Bid0.11
Ask2.17
volume0
Intrest0
Last Price24.94Dec 17, 2024
Change
00%
Bid13
Ask17
volume0
Intrest81
Strike
350
350
Last Price0.5Dec 18, 2024
Change
0.1335.14%
Bid0.29
Ask1.01
volume44
Intrest906
Last Price-
Change
-
Bid10.95
Ask13.4
volume0
Intrest0
Strike
352.5
352.5
Last Price-
Change
-
Bid0.34
Ask2.21
volume0
Intrest0
Last Price10.36Dec 18, 2024
Change
16.6361.62%
Bid9.4
Ask11
volume2
Intrest3
Strike
355
355
Last Price1.73Dec 18, 2024
Change
1.52723.81%
Bid0.49
Ask1.87
volume62
Intrest156
Last Price-
Change
-
Bid6.5
Ask9.05
volume0
Intrest0
Strike
357.5
357.5
Last Price1.52Dec 18, 2024
Change
1.26484.62%
Bid1.07
Ask2.1
volume22
Intrest48
Last Price7.15Dec 18, 2024
Change
9.6557.44%
Bid5.6
Ask7.8
volume53
Intrest232
Strike
360
360
Last Price2Dec 18, 2024
Change
1.68525%
Bid1.39
Ask2.38
volume71
Intrest581
Last Price14.05Dec 17, 2024
Change
00%
Bid2.84
Ask5.55
volume0
Intrest4
Strike
362.5
362.5
Last Price1.83Dec 18, 2024
Change
1.38306.67%
Bid2.01
Ask3.6
volume54
Intrest240
Last Price3.3Dec 18, 2024
Change
8.6572.38%
Bid2.71
Ask4.15
volume10
Intrest5
Strike
365
365
Last Price4Dec 18, 2024
Change
3.19393.83%
Bid2.46
Ask6
volume26
Intrest785
Last Price2.53Dec 18, 2024
Change
8.376.64%
Bid1.88
Ask2.68
volume5
Intrest2
Strike
367.5
367.5
Last Price5.28Dec 18, 2024
Change
3.87274.47%
Bid5.1
Ask6.45
volume52
Intrest131
Last Price1.73Dec 18, 2024
Change
5.8377.12%
Bid0.38
Ask1.94
volume23
Intrest149
Strike
370
370
Last Price7.25Dec 18, 2024
Change
5.5314.29%
Bid6.55
Ask8.15
volume502
Intrest940
Last Price1.25Dec 18, 2024
Change
4.7579.17%
Bid0.07
Ask1.46
volume5
Intrest16
Strike
372.5
372.5
Last Price8.91Dec 18, 2024
Change
6.1217.08%
Bid8.75
Ask10.75
volume53
Intrest112
Last Price1Dec 18, 2024
Change
4.0380.12%
Bid-
Ask1.13
volume23
Intrest34
Strike
375
375
Last Price11.46Dec 18, 2024
Change
8.01232.17%
Bid10.9
Ask13.15
volume127
Intrest282
Last Price0.57Dec 18, 2024
Change
2.9883.94%
Bid0.28
Ask0.66
volume707
Intrest793
Strike
377.5
377.5
Last Price13.29Dec 18, 2024
Change
8.39171.22%
Bid12.4
Ask15.6
volume81
Intrest144
Last Price0.4Dec 18, 2024
Change
2.2284.73%
Bid0.07
Ask0.49
volume147
Intrest580
Strike
380
380
Last Price15.1Dec 18, 2024
Change
9.02148.36%
Bid14.35
Ask17.1
volume378
Intrest2055
Last Price0.24Dec 18, 2024
Change
1.5686.67%
Bid0.01
Ask1.03
volume250
Intrest350
Strike
382.5
382.5
Last Price15.79Dec 18, 2024
Change
7.6994.94%
Bid16.75
Ask19.55
volume101
Intrest488
Last Price0.36Dec 18, 2024
Change
0.9171.65%
Bid0.04
Ask0.75
volume339
Intrest518
Strike
385
385
Last Price13.93Dec 18, 2024
Change
3.1829.58%
Bid19.55
Ask22.7
volume16
Intrest211
Last Price0.05Dec 18, 2024
Change
0.7793.9%
Bid-
Ask0.34
volume220
Intrest300
Strike
387.5
387.5
Last Price23.65Dec 18, 2024
Change
10.8584.77%
Bid22.1
Ask25.1
volume36
Intrest151
Last Price0.13Dec 18, 2024
Change
0.4778.33%
Bid-
Ask0.33
volume470
Intrest1414
Strike
390
390
Last Price25.23Dec 18, 2024
Change
10.5772.1%
Bid24.15
Ask27.4
volume33
Intrest981
Last Price0.1Dec 18, 2024
Change
0.2470.59%
Bid0.01
Ask0.5
volume49
Intrest240
Strike
392.5
392.5
Last Price28.65Dec 18, 2024
Change
11.5767.74%
Bid26.5
Ask30.35
volume6
Intrest92
Last Price0.05Dec 18, 2024
Change
0.1473.68%
Bid-
Ask0.18
volume105
Intrest384
Strike
395
395
Last Price30.75Dec 18, 2024
Change
10.753.37%
Bid29.65
Ask32.45
volume3
Intrest93
Last Price0.09Dec 18, 2024
Change
0.0743.75%
Bid-
Ask0.13
volume23
Intrest247
Strike
397.5
397.5
Last Price18.62Dec 18, 2024
Change
0.42.2%
Bid31.8
Ask35.05
volume3
Intrest36
Last Price0.01Dec 18, 2024
Change
0.1191.67%
Bid0.02
Ask0.04
volume147
Intrest1503
Strike
400
400
Last Price36.25Dec 18, 2024
Change
11.6347.24%
Bid34.3
Ask37.45
volume126
Intrest533
Last Price0.1Dec 17, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest155
Strike
402.5
402.5
Last Price34.96Dec 18, 2024
Change
12.3754.76%
Bid36.75
Ask39.95
volume2
Intrest25
Last Price0.01Dec 18, 2024
Change
0.0787.5%
Bid-
Ask0.04
volume34
Intrest473
Strike
405
405
Last Price35.32Dec 18, 2024
Change
7.2725.92%
Bid39.2
Ask42.45
volume11
Intrest86
Last Price0.08Dec 17, 2024
Change
00%
Bid-
Ask0.67
volume0
Intrest276
Strike
407.5
407.5
Last Price33.05Dec 17, 2024
Change
00%
Bid41.65
Ask44.95
volume0
Intrest131
Last Price0.03Dec 18, 2024
Change
00%
Bid-
Ask0.05
volume83
Intrest791
Strike
410
410
Last Price29.65Dec 16, 2024
Change
00%
Bid44
Ask47.4
volume0
Intrest8
Last Price0.11Dec 18, 2024
Change
0.7787.5%
Bid-
Ask0.01
volume10
Intrest42
Strike
412.5
412.5
Last Price-
Change
-
Bid46.5
Ask50.2
volume0
Intrest0
Last Price0.06Dec 18, 2024
Change
0.0120%
Bid-
Ask1.27
volume3
Intrest390
Strike
415
415
Last Price34.56Dec 13, 2024
Change
00%
Bid49.15
Ask52.7
volume0
Intrest25
Last Price0.14Dec 12, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest18
Strike
417.5
417.5
Last Price15.7Dec 09, 2024
Change
00%
Bid51.55
Ask55.1
volume0
Intrest0
Last Price0.01Dec 18, 2024
Change
0.1593.75%
Bid-
Ask0.03
volume6
Intrest1351
Strike
420
420
Last Price40.94Dec 16, 2024
Change
00%
Bid54.2
Ask57.6
volume0
Intrest3
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
422.5
422.5
Last Price-
Change
-
Bid56.5
Ask60
volume0
Intrest0
Last Price0.01Dec 17, 2024
Change
00%
Bid-
Ask0.8
volume0
Intrest73
Strike
425
425
Last Price43.24Dec 12, 2024
Change
00%
Bid59
Ask62.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Strike
427.5
427.5
Last Price-
Change
-
Bid61.5
Ask65.15
volume0
Intrest0
Last Price0.01Dec 17, 2024
Change
00%
Bid-
Ask0.37
volume0
Intrest562
Strike
430
430
Last Price50.5Nov 20, 2024
Change
00%
Bid64
Ask67.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Strike
432.5
432.5
Last Price-
Change
-
Bid66.55
Ask69.8
volume0
Intrest0
Last Price0.2Dec 16, 2024
Change
00%
Bid-
Ask0.22
volume0
Intrest61
Strike
435
435
Last Price31.6Nov 25, 2024
Change
00%
Bid69
Ask72.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
437.5
437.5
Last Price-
Change
-
Bid71.5
Ask75.1
volume0
Intrest0
Last Price0.13Dec 18, 2024
Change
1.1489.76%
Bid-
Ask0.12
volume18
Intrest645
Strike
440
440
Last Price58.83Dec 12, 2024
Change
00%
Bid74.05
Ask77.65
volume0
Intrest1
Last Price0.01Dec 12, 2024
Change
00%
Bid-
Ask1.47
volume0
Intrest52
Strike
445
445
Last Price63.85Dec 12, 2024
Change
00%
Bid79
Ask82.65
volume0
Intrest0
Last Price0.36Dec 18, 2024
Change
0.2125%
Bid-
Ask0.3
volume2
Intrest1156
Strike
450
450
Last Price49Nov 08, 2024
Change
00%
Bid84.05
Ask87.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.12
volume0
Intrest0
Strike
455
455
Last Price-
Change
-
Bid89
Ask92.6
volume0
Intrest0
Last Price0.51Dec 16, 2024
Change
00%
Bid-
Ask1.03
volume0
Intrest295
Strike
460
460
Last Price62.5Nov 08, 2024
Change
00%
Bid94
Ask97.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.16
volume0
Intrest0
Strike
465
465
Last Price-
Change
-
Bid99
Ask102.55
volume0
Intrest0
Last Price0.12Dec 12, 2024
Change
00%
Bid-
Ask0.9
volume0
Intrest115
Strike
470
470
Last Price-
Change
-
Bid104
Ask107.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.05
volume0
Intrest0
Strike
475
475
Last Price-
Change
-
Bid109
Ask112.65
volume0
Intrest0
Last Price0.01Dec 12, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest65
Strike
480
480
Last Price-
Change
-
Bid114.05
Ask117.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.18
volume0
Intrest0
Strike
485
485
Last Price-
Change
-
Bid119
Ask122.55
volume0
Intrest0
Last Price0.05Nov 22, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest73
Strike
490
490
Last Price-
Change
-
Bid124
Ask127.65
volume0
Intrest0
Last Price0.14Oct 24, 2024
Change
00%
Bid-
Ask0.71
volume0
Intrest14
Strike
500
500
Last Price123.9Dec 17, 2024
Change
00%
Bid134
Ask137.15
volume0
Intrest0
Last Price0.18Oct 23, 2024
Change
00%
Bid-
Ask1.07
volume0
Intrest0
Strike
510
510
Last Price-
Change
-
Bid144
Ask147.65
volume0
Intrest0
Last Price0.05Dec 13, 2024
Change
00%
Bid-
Ask0.65
volume0
Intrest1
Strike
520
520
Last Price-
Change
-
Bid154
Ask157.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Strike
530
530
Last Price-
Change
-
Bid164
Ask167.6
volume0
Intrest0