$353.58
3.771.08%
al cierre: -
$351.00
-2.58-0.73%
After hour: May 16, 7:20 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 Price119.5Apr 23, 2025
Change
00%
Bid167.1
Ask170.65
volume0
Intrest1
Strike
185
185
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price-
Change
-
Bid162.1
Ask165.65
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price109.6Apr 23, 2025
Change
00%
Bid157.1
Ask160.65
volume0
Intrest1
Strike
195
195
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price-
Change
-
Bid151.85
Ask155.65
volume0
Intrest0
Strike
200
200
Last Price0.15May 08, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest1
Last Price-
Change
-
Bid146.9
Ask150.65
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price-
Change
-
Bid141.75
Ask145.7
volume0
Intrest0
Strike
210
210
Last Price0.7Apr 24, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest29
Last Price89.4Apr 23, 2025
Change
00%
Bid136.9
Ask140.7
volume0
Intrest1
Strike
215
215
Last Price2.14Apr 11, 2025
Change
00%
Bid-
Ask0.54
volume0
Intrest1
Last Price107.22May 08, 2025
Change
00%
Bid131.9
Ask135.7
volume0
Intrest1
Strike
220
220
Last Price1Apr 21, 2025
Change
00%
Bid-
Ask0.58
volume0
Intrest10
Last Price-
Change
-
Bid126.95
Ask130.6
volume0
Intrest0
Strike
225
225
Last Price2.97Apr 09, 2025
Change
00%
Bid-
Ask0.58
volume0
Intrest0
Last Price-
Change
-
Bid121.95
Ask125.7
volume0
Intrest0
Strike
230
230
Last Price0.52Apr 29, 2025
Change
00%
Bid-
Ask1.08
volume0
Intrest10
Last Price115.6May 12, 2025
Change
00%
Bid117.2
Ask120.7
volume0
Intrest1
Strike
235
235
Last Price-
Change
-
Bid-
Ask0.64
volume0
Intrest0
Last Price109.14May 16, 2025
Change
23.1826.97%
Bid112.2
Ask115.7
volume4
Intrest4
Strike
240
240
Last Price0.32May 09, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest41
Last Price57Apr 09, 2025
Change
00%
Bid107.2
Ask110.7
volume0
Intrest1
Strike
245
245
Last Price0.15May 09, 2025
Change
00%
Bid-
Ask0.62
volume0
Intrest11
Last Price44.5Apr 07, 2025
Change
00%
Bid102.2
Ask105.75
volume0
Intrest16
Strike
250
250
Last Price0.29May 02, 2025
Change
00%
Bid-
Ask0.97
volume0
Intrest27
Last Price-
Change
-
Bid96.95
Ask100.75
volume0
Intrest0
Strike
255
255
Last Price0.57Apr 30, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest2
Last Price39.45Apr 17, 2025
Change
00%
Bid92.25
Ask95.75
volume0
Intrest3
Strike
260
260
Last Price0.43May 05, 2025
Change
00%
Bid-
Ask0.26
volume0
Intrest20
Last Price-
Change
-
Bid87.25
Ask90.25
volume0
Intrest0
Strike
265
265
Last Price0.01May 15, 2025
Change
00%
Bid-
Ask1.15
volume0
Intrest14
Last Price40Apr 30, 2025
Change
00%
Bid82.2
Ask85.35
volume0
Intrest21
Strike
270
270
Last Price0.98May 12, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest38
Last Price29.28Apr 11, 2025
Change
00%
Bid77.2
Ask80.75
volume0
Intrest18
Strike
275
275
Last Price0.39May 07, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest7
Last Price30.64Apr 30, 2025
Change
00%
Bid72.25
Ask75.7
volume0
Intrest2
Strike
280
280
Last Price0.45May 16, 2025
Change
0.037.14%
Bid-
Ask0.65
volume20
Intrest44
Last Price31.25May 01, 2025
Change
00%
Bid67.25
Ask70.7
volume0
Intrest2
Strike
285
285
Last Price0.73May 07, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest29
Last Price61.05May 14, 2025
Change
00%
Bid62.25
Ask65.8
volume0
Intrest8
Strike
290
290
Last Price0.08May 16, 2025
Change
192.59%
Bid-
Ask0.35
volume2
Intrest64
Last Price18.1Apr 24, 2025
Change
00%
Bid57.4
Ask60.25
volume0
Intrest5
Strike
295
295
Last Price0.09May 16, 2025
Change
00%
Bid-
Ask0.44
volume2
Intrest37
Last Price-
Change
-
Bid54.8
Ask58
volume0
Intrest0
Strike
297.5
297.5
Last Price0.1May 16, 2025
Change
0.7488.1%
Bid0.01
Ask1.15
volume3
Intrest2
Last Price54.78May 13, 2025
Change
00%
Bid52.35
Ask55.4
volume0
Intrest16
Strike
300
300
Last Price0.05May 16, 2025
Change
0.0116.67%
Bid0.01
Ask0.4
volume1
Intrest41
Last Price-
Change
-
Bid49.8
Ask53.1
volume0
Intrest0
Strike
302.5
302.5
Last Price1.88May 08, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest2
Last Price49.81May 13, 2025
Change
00%
Bid47.4
Ask50.3
volume0
Intrest18
Strike
305
305
Last Price0.18May 16, 2025
Change
0.4571.43%
Bid0.01
Ask0.34
volume7
Intrest147
Last Price33.9May 12, 2025
Change
00%
Bid44.9
Ask47.9
volume0
Intrest1
Strike
307.5
307.5
Last Price0.19May 14, 2025
Change
00%
Bid-
Ask1.13
volume0
Intrest29
Last Price39.65May 16, 2025
Change
3.287.64%
Bid42.4
Ask45.4
volume4
Intrest84
Strike
310
310
Last Price0.29May 16, 2025
Change
0.0412.12%
Bid0.02
Ask0.76
volume8
Intrest129
Last Price-
Change
-
Bid39.85
Ask43.4
volume0
Intrest0
Strike
312.5
312.5
Last Price0.5May 12, 2025
Change
00%
Bid0.03
Ask1.15
volume0
Intrest9
Last Price35.3May 14, 2025
Change
00%
Bid38.25
Ask40.15
volume0
Intrest170
Strike
315
315
Last Price0.14May 16, 2025
Change
0.2866.67%
Bid0.01
Ask0.35
volume23
Intrest56
Last Price12.15May 09, 2025
Change
00%
Bid34.9
Ask38.05
volume0
Intrest7
Strike
317.5
317.5
Last Price0.56May 12, 2025
Change
00%
Bid0.05
Ask1.24
volume0
Intrest16
Last Price30.54May 16, 2025
Change
0.642.05%
Bid33.2
Ask35.45
volume30
Intrest132
Strike
320
320
Last Price0.12May 16, 2025
Change
0.1860%
Bid0.01
Ask0.43
volume1
Intrest311
Last Price28.13May 14, 2025
Change
00%
Bid29.95
Ask33.1
volume0
Intrest4
Strike
322.5
322.5
Last Price0.3May 16, 2025
Change
0.0616.67%
Bid0.01
Ask0.44
volume2
Intrest13
Last Price29.4May 16, 2025
Change
3.2512.43%
Bid28.55
Ask30.15
volume9
Intrest296
Strike
325
325
Last Price0.28May 16, 2025
Change
0.1737.78%
Bid0.11
Ask0.4
volume24
Intrest146
Last Price23May 13, 2025
Change
00%
Bid25.05
Ask28.3
volume0
Intrest15
Strike
327.5
327.5
Last Price0.48May 16, 2025
Change
0.0712.73%
Bid0.13
Ask1.03
volume3
Intrest14
Last Price22.6May 16, 2025
Change
2.1510.51%
Bid23.45
Ask25.55
volume66
Intrest108
Strike
330
330
Last Price0.36May 16, 2025
Change
0.2843.75%
Bid0.23
Ask0.53
volume63
Intrest45
Last Price17.15May 16, 2025
Change
1.618.58%
Bid20.2
Ask23.3
volume1
Intrest28
Strike
332.5
332.5
Last Price0.47May 16, 2025
Change
0.4750%
Bid0.37
Ask0.78
volume114
Intrest25
Last Price18.29May 16, 2025
Change
2.7117.39%
Bid18.5
Ask19.65
volume1
Intrest304
Strike
335
335
Last Price0.47May 16, 2025
Change
0.6959.48%
Bid0.48
Ask0.64
volume216
Intrest45
Last Price14.5May 14, 2025
Change
00%
Bid16.5
Ask18.35
volume0
Intrest15
Strike
337.5
337.5
Last Price0.76May 16, 2025
Change
0.6144.53%
Bid0.62
Ask0.73
volume15
Intrest50
Last Price15May 16, 2025
Change
1.8714.24%
Bid13.75
Ask15.35
volume16
Intrest88
Strike
340
340
Last Price0.83May 16, 2025
Change
1.0756.32%
Bid0.83
Ask0.96
volume184
Intrest237
Last Price12.42May 16, 2025
Change
1.4713.42%
Bid11.65
Ask12.8
volume2
Intrest21
Strike
342.5
342.5
Last Price1.17May 16, 2025
Change
1.4455.17%
Bid1.13
Ask1.26
volume67
Intrest43
Last Price11May 16, 2025
Change
2.4128.06%
Bid10.15
Ask11.65
volume14
Intrest135
Strike
345
345
Last Price1.5May 16, 2025
Change
1.651.61%
Bid1.49
Ask1.68
volume23
Intrest106
Last Price7.75May 16, 2025
Change
0.8211.83%
Bid8.25
Ask9.1
volume8
Intrest13
Strike
347.5
347.5
Last Price2.02May 16, 2025
Change
2.0850.73%
Bid2.03
Ask2.26
volume21
Intrest1
Last Price7.05May 16, 2025
Change
2.348.42%
Bid5.9
Ask7.4
volume167
Intrest100
Strike
350
350
Last Price2.9May 16, 2025
Change
2.2543.69%
Bid2.76
Ask3.05
volume147
Intrest82
Last Price5.45May 16, 2025
Change
1.2329.15%
Bid5
Ask6.35
volume44
Intrest5
Strike
352.5
352.5
Last Price3.7May 16, 2025
Change
344.78%
Bid3.75
Ask4.05
volume354
Intrest2
Last Price4.08May 16, 2025
Change
0.8827.5%
Bid3.7
Ask4
volume182
Intrest1078
Strike
355
355
Last Price4.81May 16, 2025
Change
3.1839.8%
Bid4.85
Ask5.25
volume38
Intrest60
Last Price2.95May 16, 2025
Change
0.4819.43%
Bid2.65
Ask2.91
volume50
Intrest3
Strike
357.5
357.5
Last Price6.7May 16, 2025
Change
-
Bid6.4
Ask6.75
volume35
Intrest0
Last Price1.98May 16, 2025
Change
0.2514.45%
Bid1.88
Ask2.03
volume258
Intrest577
Strike
360
360
Last Price8.38May 16, 2025
Change
4.1232.96%
Bid6.85
Ask8.65
volume44
Intrest239
Last Price1.48May 16, 2025
Change
0.3429.82%
Bid1.26
Ask1.44
volume53
Intrest2
Strike
362.5
362.5
Last Price-
Change
-
Bid9.9
Ask10.5
volume0
Intrest0
Last Price0.98May 16, 2025
Change
0.0910.11%
Bid0.95
Ask1.02
volume360
Intrest825
Strike
365
365
Last Price16.05May 15, 2025
Change
00%
Bid11.15
Ask12.95
volume0
Intrest3
Last Price0.71May 16, 2025
Change
0.1424.56%
Bid0.57
Ask0.8
volume25
Intrest5
Strike
367.5
367.5
Last Price-
Change
-
Bid13.7
Ask15.55
volume0
Intrest0
Last Price0.48May 16, 2025
Change
0.012.04%
Bid0.37
Ask0.5
volume7
Intrest96
Strike
370
370
Last Price20.07May 15, 2025
Change
00%
Bid15.3
Ask18.3
volume0
Intrest2
Last Price0.28May 16, 2025
Change
0.0312%
Bid0.17
Ask0.4
volume4
Intrest12
Strike
372.5
372.5
Last Price-
Change
-
Bid17.55
Ask20.65
volume0
Intrest0
Last Price0.22May 16, 2025
Change
0.0415.38%
Bid0.04
Ask0.34
volume6
Intrest16
Strike
375
375
Last Price-
Change
-
Bid19.8
Ask23.1
volume0
Intrest0
Last Price-
Change
-
Bid0.01
Ask0.54
volume0
Intrest0
Strike
377.5
377.5
Last Price-
Change
-
Bid22.4
Ask25.55
volume0
Intrest0
Last Price0.07May 16, 2025
Change
0.0436.36%
Bid0.01
Ask0.27
volume18
Intrest37
Strike
380
380
Last Price69.35Apr 03, 2025
Change
00%
Bid24.5
Ask28
volume0
Intrest0
Last Price-
Change
-
Bid0.02
Ask0.24
volume0
Intrest0
Strike
382.5
382.5
Last Price-
Change
-
Bid27.05
Ask30.5
volume0
Intrest0
Last Price0.13May 15, 2025
Change
00%
Bid0.01
Ask1.15
volume0
Intrest3
Strike
385
385
Last Price-
Change
-
Bid29.55
Ask33
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.29
volume0
Intrest0
Strike
387.5
387.5
Last Price-
Change
-
Bid32.1
Ask35.45
volume0
Intrest0
Last Price0.36May 16, 2025
Change
-
Bid-
Ask0.82
volume1
Intrest0
Strike
390
390
Last Price-
Change
-
Bid34.5
Ask38
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
392.5
392.5
Last Price-
Change
-
Bid37
Ask40.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
395
395
Last Price-
Change
-
Bid39.5
Ask43
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
397.5
397.5
Last Price-
Change
-
Bid42
Ask45.5
volume0
Intrest0
Last Price0.12May 16, 2025
Change
0.06100%
Bid-
Ask0.45
volume5
Intrest8
Strike
400
400
Last Price-
Change
-
Bid44.55
Ask48
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
402.5
402.5
Last Price-
Change
-
Bid47
Ask50.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
405
405
Last Price-
Change
-
Bid49.6
Ask53
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
410
410
Last Price-
Change
-
Bid54.5
Ask58
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
415
415
Last Price-
Change
-
Bid59.55
Ask63
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
420
420
Last Price-
Change
-
Bid64.5
Ask67.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.74
volume0
Intrest0
Strike
425
425
Last Price-
Change
-
Bid69.5
Ask73
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Strike
430
430
Last Price-
Change
-
Bid74.55
Ask78
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.69
volume0
Intrest0
Strike
435
435
Last Price-
Change
-
Bid79.5
Ask82.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.83
volume0
Intrest0
Strike
440
440
Last Price-
Change
-
Bid84.5
Ask87.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
445
445
Last Price-
Change
-
Bid89.55
Ask93
volume0
Intrest0
Last Price0.58May 15, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1
Strike
450
450
Last Price-
Change
-
Bid94.5
Ask98
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
455
455
Last Price-
Change
-
Bid99.5
Ask103
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
460
460
Last Price-
Change
-
Bid104.5
Ask108
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Strike
465
465
Last Price-
Change
-
Bid109.5
Ask112.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.78
volume0
Intrest0
Strike
470
470
Last Price-
Change
-
Bid115
Ask117.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
475
475
Last Price-
Change
-
Bid119.5
Ask123
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
480
480
Last Price-
Change
-
Bid124.5
Ask128.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
485
485
Last Price-
Change
-
Bid129.5
Ask133.4
volume0
Intrest0