$289.16
-11.85-3.94%
al cierre: -
$289.41
0.250.09%
After hour: 6:51 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
-
Bid82.35
Ask85.8
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price66.65Apr 09, 2025
Change
00%
Bid79.85
Ask83.4
volume0
Intrest2
Strike
207.5
207.5
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price69.4Apr 07, 2025
Change
00%
Bid77.35
Ask80.9
volume0
Intrest1
Strike
210
210
Last Price0.04Apr 09, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest92
Last Price83.25Apr 09, 2025
Change
00%
Bid74.85
Ask78.6
volume0
Intrest1
Strike
212.5
212.5
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid72.35
Ask75.9
volume0
Intrest0
Strike
215
215
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid69.85
Ask73.4
volume0
Intrest0
Strike
217.5
217.5
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid67.35
Ask70.8
volume0
Intrest0
Strike
220
220
Last Price0.18Apr 09, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest40
Last Price-
Change
-
Bid64.9
Ask68.3
volume0
Intrest0
Strike
222.5
222.5
Last Price0.34Apr 09, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest16
Last Price-
Change
-
Bid62.4
Ask65.8
volume0
Intrest0
Strike
225
225
Last Price0.2Apr 08, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest8
Last Price-
Change
-
Bid59.9
Ask62.7
volume0
Intrest0
Strike
227.5
227.5
Last Price0.49Apr 09, 2025
Change
00%
Bid-
Ask1.28
volume0
Intrest10
Last Price51.4Apr 07, 2025
Change
00%
Bid57.4
Ask60.95
volume0
Intrest1
Strike
230
230
Last Price0.04Apr 10, 2025
Change
0.03300%
Bid-
Ask0.64
volume1
Intrest53
Last Price39.15Apr 09, 2025
Change
00%
Bid54.9
Ask57.8
volume0
Intrest1
Strike
232.5
232.5
Last Price-
Change
-
Bid-
Ask1.28
volume0
Intrest0
Last Price42.35Apr 09, 2025
Change
00%
Bid52.4
Ask55.3
volume0
Intrest2
Strike
235
235
Last Price0.1Apr 09, 2025
Change
00%
Bid-
Ask1.28
volume0
Intrest101
Last Price-
Change
-
Bid49.9
Ask53.35
volume0
Intrest0
Strike
237.5
237.5
Last Price-
Change
-
Bid-
Ask2.16
volume0
Intrest0
Last Price37.5Apr 09, 2025
Change
00%
Bid47.45
Ask50.4
volume0
Intrest1
Strike
240
240
Last Price0.06Apr 09, 2025
Change
00%
Bid0.01
Ask1.3
volume0
Intrest11
Last Price-
Change
-
Bid45
Ask47.75
volume0
Intrest0
Strike
242.5
242.5
Last Price0.25Apr 10, 2025
Change
1.7587.5%
Bid-
Ask0.15
volume5
Intrest1
Last Price27.55Apr 09, 2025
Change
00%
Bid42.5
Ask45.3
volume0
Intrest11
Strike
245
245
Last Price0.1Apr 10, 2025
Change
0.019.09%
Bid0.04
Ask0.54
volume25
Intrest44
Last Price-
Change
-
Bid40
Ask42.9
volume0
Intrest0
Strike
247.5
247.5
Last Price-
Change
-
Bid0.01
Ask2.01
volume0
Intrest0
Last Price22.75Apr 09, 2025
Change
00%
Bid37.85
Ask40.4
volume0
Intrest2
Strike
250
250
Last Price0.2Apr 10, 2025
Change
0.466.67%
Bid0.07
Ask0.53
volume18
Intrest64
Last Price-
Change
-
Bid35.05
Ask37.9
volume0
Intrest0
Strike
252.5
252.5
Last Price2.02Apr 09, 2025
Change
00%
Bid-
Ask1.4
volume0
Intrest10
Last Price42.55Apr 09, 2025
Change
00%
Bid32.6
Ask35.6
volume0
Intrest5
Strike
255
255
Last Price0.21Apr 10, 2025
Change
0.11110%
Bid0.1
Ask1.08
volume4
Intrest1363
Last Price-
Change
-
Bid30.15
Ask33
volume0
Intrest0
Strike
257.5
257.5
Last Price0.4Apr 10, 2025
Change
0.133.33%
Bid-
Ask1.49
volume1
Intrest9
Last Price16.25Apr 09, 2025
Change
00%
Bid27.7
Ask30.55
volume0
Intrest10
Strike
260
260
Last Price0.49Apr 10, 2025
Change
0.2432.88%
Bid-
Ask0.8
volume9
Intrest41
Last Price15.15Apr 09, 2025
Change
00%
Bid25.3
Ask28.75
volume0
Intrest1
Strike
262.5
262.5
Last Price1.09Apr 10, 2025
Change
0.1718.48%
Bid-
Ask1.55
volume2
Intrest5
Last Price12.65Apr 09, 2025
Change
00%
Bid22.85
Ask25.7
volume0
Intrest137
Strike
265
265
Last Price1.55Apr 10, 2025
Change
0.6572.22%
Bid0.11
Ask1.77
volume4
Intrest40
Last Price13.65Apr 08, 2025
Change
00%
Bid20.45
Ask23.3
volume0
Intrest5
Strike
267.5
267.5
Last Price1.62Apr 10, 2025
Change
0.126.9%
Bid0.14
Ask1.6
volume2
Intrest29
Last Price10.45Apr 09, 2025
Change
00%
Bid18.05
Ask21.55
volume0
Intrest10
Strike
270
270
Last Price1.23Apr 10, 2025
Change
0.2919.08%
Bid0.27
Ask1.98
volume11
Intrest345
Last Price25.22Apr 09, 2025
Change
00%
Bid15.75
Ask18.85
volume0
Intrest44
Strike
272.5
272.5
Last Price2.54Apr 10, 2025
Change
1.2596.9%
Bid-
Ask2.6
volume8
Intrest437
Last Price11.45Apr 10, 2025
Change
3.8550.66%
Bid13.55
Ask16.5
volume21
Intrest94
Strike
275
275
Last Price1.4Apr 10, 2025
Change
00%
Bid0.03
Ask3.05
volume15
Intrest50
Last Price11.48Apr 10, 2025
Change
14.0254.98%
Bid11.25
Ask14.8
volume10
Intrest22
Strike
277.5
277.5
Last Price1.62Apr 10, 2025
Change
0.3216.49%
Bid0.36
Ask3.4
volume4
Intrest25
Last Price7.38Apr 10, 2025
Change
15.1767.27%
Bid9.2
Ask12.1
volume153
Intrest40
Strike
280
280
Last Price1.86Apr 10, 2025
Change
0.4229.17%
Bid1.45
Ask3.35
volume33
Intrest334
Last Price10.5Apr 10, 2025
Change
8.243.85%
Bid7.3
Ask10
volume10
Intrest44
Strike
282.5
282.5
Last Price4.98Apr 10, 2025
Change
2.4294.53%
Bid1.45
Ask4
volume8
Intrest54
Last Price7.88Apr 10, 2025
Change
9.8255.48%
Bid5.7
Ask8.45
volume28
Intrest141
Strike
285
285
Last Price3.5Apr 10, 2025
Change
0.185.42%
Bid2.64
Ask4.75
volume84
Intrest264
Last Price6.3Apr 10, 2025
Change
2.9531.89%
Bid4.2
Ask6.6
volume9
Intrest40
Strike
287.5
287.5
Last Price4.89Apr 10, 2025
Change
2.1578.47%
Bid3.6
Ask6.2
volume9
Intrest73
Last Price4.48Apr 10, 2025
Change
8.5265.54%
Bid2.87
Ask5.15
volume37
Intrest124
Strike
290
290
Last Price6.31Apr 10, 2025
Change
3.57130.29%
Bid4.5
Ask7.35
volume44
Intrest122
Last Price3.08Apr 10, 2025
Change
8.1272.5%
Bid2.05
Ask4.1
volume6
Intrest33
Strike
292.5
292.5
Last Price8.3Apr 10, 2025
Change
5151.52%
Bid5.95
Ask8.25
volume33
Intrest50
Last Price1.68Apr 10, 2025
Change
6.2778.87%
Bid0.76
Ask3.1
volume44
Intrest50
Strike
295
295
Last Price11.8Apr 10, 2025
Change
7.62182.3%
Bid7.6
Ask10
volume11
Intrest223
Last Price1.38Apr 10, 2025
Change
6.3782.19%
Bid0.26
Ask2.5
volume47
Intrest107
Strike
297.5
297.5
Last Price11.65Apr 10, 2025
Change
6.25115.74%
Bid8.6
Ask11.6
volume5
Intrest14
Last Price1.13Apr 10, 2025
Change
4.8781.17%
Bid0.43
Ask1.64
volume244
Intrest812
Strike
300
300
Last Price11.25Apr 10, 2025
Change
5.1785.03%
Bid10.6
Ask13.95
volume3
Intrest229
Last Price0.91Apr 10, 2025
Change
4.6783.69%
Bid0.34
Ask1.18
volume16
Intrest35
Strike
302.5
302.5
Last Price10.95Apr 09, 2025
Change
00%
Bid13.2
Ask16
volume0
Intrest193
Last Price0.49Apr 10, 2025
Change
3.5687.9%
Bid0.2
Ask1.16
volume33
Intrest113
Strike
305
305
Last Price15.23Apr 10, 2025
Change
4.5843%
Bid15.15
Ask18.3
volume2
Intrest201
Last Price1Apr 10, 2025
Change
1.9866.44%
Bid0.01
Ask0.99
volume11
Intrest31
Strike
307.5
307.5
Last Price14.05Apr 09, 2025
Change
00%
Bid17.75
Ask20.5
volume0
Intrest35
Last Price0.22Apr 10, 2025
Change
2.4791.82%
Bid0.08
Ask0.46
volume52
Intrest212
Strike
310
310
Last Price14.65Apr 09, 2025
Change
00%
Bid20.05
Ask22.95
volume0
Intrest189
Last Price0.19Apr 10, 2025
Change
1.5589.08%
Bid0.01
Ask0.97
volume11
Intrest45
Strike
312.5
312.5
Last Price20.9Apr 09, 2025
Change
00%
Bid22.45
Ask25.2
volume0
Intrest51
Last Price0.07Apr 10, 2025
Change
1.2894.81%
Bid0.04
Ask0.81
volume9
Intrest69
Strike
315
315
Last Price26.17Apr 10, 2025
Change
14.9836.4%
Bid24.95
Ask27.1
volume1
Intrest61
Last Price0.12Apr 10, 2025
Change
0.8287.23%
Bid-
Ask0.3
volume1
Intrest197
Strike
317.5
317.5
Last Price32.22Apr 10, 2025
Change
11.3254.16%
Bid27.35
Ask30.25
volume1
Intrest39
Last Price0.05Apr 10, 2025
Change
0.4389.58%
Bid-
Ask0.2
volume40
Intrest101
Strike
320
320
Last Price31.4Apr 10, 2025
Change
9.5123.25%
Bid30.1
Ask32.75
volume3
Intrest142
Last Price0.33Apr 09, 2025
Change
00%
Bid-
Ask1.93
volume0
Intrest114
Strike
322.5
322.5
Last Price33.4Apr 09, 2025
Change
00%
Bid32.65
Ask35.25
volume0
Intrest85
Last Price0.08Apr 10, 2025
Change
0.271.43%
Bid-
Ask0.8
volume16
Intrest87
Strike
325
325
Last Price39.9Apr 10, 2025
Change
6.0113.09%
Bid35.15
Ask37.75
volume1
Intrest45
Last Price0.01Apr 10, 2025
Change
0.0480%
Bid-
Ask2.14
volume1
Intrest67
Strike
327.5
327.5
Last Price57.1Apr 08, 2025
Change
00%
Bid37.5
Ask40.25
volume0
Intrest5
Last Price0.03Apr 10, 2025
Change
0.1178.57%
Bid-
Ask1
volume7
Intrest119
Strike
330
330
Last Price46.87Apr 10, 2025
Change
11.5119.72%
Bid39.85
Ask42.75
volume1
Intrest53
Last Price0.33Apr 07, 2025
Change
00%
Bid-
Ask2.08
volume0
Intrest33
Strike
332.5
332.5
Last Price54.05Apr 08, 2025
Change
00%
Bid42.7
Ask45.25
volume0
Intrest2
Last Price0.01Apr 10, 2025
Change
0.190.91%
Bid0.01
Ask0.06
volume23
Intrest147
Strike
335
335
Last Price35.1Apr 09, 2025
Change
00%
Bid44.9
Ask47.75
volume0
Intrest3
Last Price0.01Apr 09, 2025
Change
00%
Bid-
Ask1.28
volume0
Intrest25
Strike
337.5
337.5
Last Price60Apr 07, 2025
Change
00%
Bid47.35
Ask50.25
volume0
Intrest0
Last Price0.1Apr 09, 2025
Change
00%
Bid-
Ask0.58
volume0
Intrest109
Strike
340
340
Last Price49.75Apr 10, 2025
Change
17.4826%
Bid49.9
Ask52.75
volume90
Intrest26
Last Price0.5Apr 03, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest15
Strike
342.5
342.5
Last Price53.59Apr 10, 2025
Change
9.9615.67%
Bid52.35
Ask55.25
volume10
Intrest5
Last Price0.01Apr 09, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest45
Strike
345
345
Last Price58.75Apr 10, 2025
Change
4.468.22%
Bid54.9
Ask57.75
volume3
Intrest4
Last Price0.03Apr 08, 2025
Change
00%
Bid-
Ask1.67
volume0
Intrest90
Strike
347.5
347.5
Last Price14.97Apr 02, 2025
Change
00%
Bid57.4
Ask60.25
volume0
Intrest0
Last Price0.04Apr 09, 2025
Change
00%
Bid-
Ask1.28
volume0
Intrest194
Strike
350
350
Last Price62.9Apr 10, 2025
Change
15.7820.06%
Bid60.05
Ask62.75
volume4
Intrest2
Last Price0.05Apr 09, 2025
Change
00%
Bid-
Ask2.06
volume0
Intrest40
Strike
352.5
352.5
Last Price11.65Mar 26, 2025
Change
00%
Bid62.45
Ask65.25
volume0
Intrest0
Last Price0.04Apr 10, 2025
Change
0.3690%
Bid-
Ask1.27
volume2
Intrest218
Strike
355
355
Last Price65.98Apr 04, 2025
Change
00%
Bid64.9
Ask67.75
volume0
Intrest0
Last Price0.53Apr 01, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest1
Strike
357.5
357.5
Last Price-
Change
-
Bid67.45
Ask70.25
volume0
Intrest0
Last Price0.08Apr 09, 2025
Change
00%
Bid-
Ask0.24
volume0
Intrest265
Strike
360
360
Last Price72.9Apr 10, 2025
Change
3.665.29%
Bid69.9
Ask72.75
volume4
Intrest2
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
362.5
362.5
Last Price-
Change
-
Bid72.35
Ask75.25
volume0
Intrest0
Last Price0.42Apr 03, 2025
Change
00%
Bid-
Ask1.67
volume0
Intrest115
Strike
365
365
Last Price35.35Mar 31, 2025
Change
00%
Bid73.95
Ask77.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
367.5
367.5
Last Price-
Change
-
Bid76.55
Ask80.25
volume0
Intrest0
Last Price0.1Apr 03, 2025
Change
00%
Bid-
Ask2
volume0
Intrest303
Strike
370
370
Last Price41.12Mar 31, 2025
Change
00%
Bid78.95
Ask82.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
372.5
372.5
Last Price87.8Apr 04, 2025
Change
00%
Bid81.55
Ask85.25
volume0
Intrest0
Last Price0.04Apr 09, 2025
Change
00%
Bid-
Ask1.99
volume0
Intrest40
Strike
375
375
Last Price91.5Apr 08, 2025
Change
00%
Bid84.9
Ask87.75
volume0
Intrest0
Last Price0.03Apr 07, 2025
Change
00%
Bid-
Ask1.6
volume0
Intrest46
Strike
380
380
Last Price85.91Apr 10, 2025
Change
11.0711.41%
Bid89.35
Ask92.75
volume3
Intrest3
Last Price0.02Mar 31, 2025
Change
00%
Bid-
Ask1.99
volume0
Intrest2
Strike
385
385
Last Price98.05Apr 04, 2025
Change
00%
Bid94.9
Ask97.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.99
volume0
Intrest0
Strike
390
390
Last Price56.6Mar 21, 2025
Change
00%
Bid99.25
Ask102.75
volume0
Intrest0
Last Price0.01Apr 07, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest1
Strike
395
395
Last Price-
Change
-
Bid104.25
Ask107.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.39
volume0
Intrest0
Strike
400
400
Last Price-
Change
-
Bid109.25
Ask112.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.18
volume0
Intrest0
Strike
405
405
Last Price-
Change
-
Bid113.95
Ask117.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.31
volume0
Intrest0
Strike
410
410
Last Price133.5Apr 09, 2025
Change
00%
Bid119.9
Ask122.75
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask1.03
volume0
Intrest0
Strike
415
415
Last Price-
Change
-
Bid124.45
Ask127.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.59
volume0
Intrest0
Strike
420
420
Last Price-
Change
-
Bid129.5
Ask132.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.56
volume0
Intrest0
Strike
425
425
Last Price-
Change
-
Bid134.2
Ask137.75
volume0
Intrest0
Last Price0.03Mar 26, 2025
Change
00%
Bid-
Ask0.74
volume0
Intrest1
Strike
430
430
Last Price-
Change
-
Bid139.05
Ask142.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.02
volume0
Intrest0
Strike
435
435
Last Price-
Change
-
Bid144.15
Ask147.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
440
440
Last Price-
Change
-
Bid149.05
Ask152.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
445
445
Last Price-
Change
-
Bid154.35
Ask157.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.89
volume0
Intrest0
Strike
450
450
Last Price-
Change
-
Bid159.05
Ask162.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.73
volume0
Intrest0
Strike
455
455
Last Price-
Change
-
Bid164.05
Ask167.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.02
volume0
Intrest0
Strike
460
460
Last Price-
Change
-
Bid169.05
Ask172.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.93
volume0
Intrest0
Strike
465
465
Last Price-
Change
-
Bid174.35
Ask177.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.73
volume0
Intrest0
Strike
470
470
Last Price-
Change
-
Bid179.05
Ask182.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.73
volume0
Intrest0
Strike
475
475
Last Price184.8Apr 09, 2025
Change
00%
Bid184.1
Ask187.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.01
volume0
Intrest0
Strike
480
480
Last Price-
Change
-
Bid189.35
Ask192.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
485
485
Last Price-
Change
-
Bid194.05
Ask197.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.92
volume0
Intrest0
Strike
490
490
Last Price-
Change
-
Bid199.05
Ask202.75
volume0
Intrest0