$368.22
1.990.54%
프리마켓: 7:51 PM EDT
Comments
Loading...
Caterpillar (NYSE:CAT) 주식, 옵션 체인
옵션 체인은 다양한 행사가격과 만기일에 대한 Caterpillar의 주식 옵션 주요 데이터를 보여줍니다. 트레이더들은 이 정보를 사용하여 잠재적 거래를 분석하고 Caterpillar에 대한 시장 심리를 평가합니다..
모든 인더머니
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Strike
Strike
Strike
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Last Price-
Change
-
Bid179.85
Ask183.1
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid174.95
Ask178.55
volume0
Intrest0
Strike
190
190
Last Price0.25Jun 13, 2025
Change
00%
Bid-
Ask1.02
volume0
Intrest1
Last Price-
Change
-
Bid170.05
Ask173.5
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid-
Ask0.88
volume0
Intrest0
Last Price-
Change
-
Bid164.95
Ask168.55
volume0
Intrest0
Strike
200
200
Last Price0.33Jun 10, 2025
Change
00%
Bid-
Ask1.02
volume0
Intrest2
Last Price-
Change
-
Bid159.95
Ask163.55
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid-
Ask0.88
volume0
Intrest0
Last Price-
Change
-
Bid155.1
Ask158.6
volume0
Intrest0
Strike
210
210
Last Price0.03Jun 09, 2025
Change
00%
Bid-
Ask0.88
volume0
Intrest13
Last Price-
Change
-
Bid149.95
Ask153.6
volume0
Intrest0
Strike
215
215
Last Price-
Change
-
Bid-
Ask0.88
volume0
Intrest0
Last Price-
Change
-
Bid144.95
Ask148.6
volume0
Intrest0
Strike
220
220
Last Price-
Change
-
Bid-
Ask0.89
volume0
Intrest0
Last Price119.38May 21, 2025
Change
00%
Bid140.1
Ask143.5
volume0
Intrest1
Strike
225
225
Last Price-
Change
-
Bid-
Ask0.9
volume0
Intrest0
Last Price-
Change
-
Bid134.95
Ask138.6
volume0
Intrest0
Strike
230
230
Last Price-
Change
-
Bid-
Ask0.91
volume0
Intrest0
Last Price-
Change
-
Bid129.95
Ask133.6
volume0
Intrest0
Strike
235
235
Last Price-
Change
-
Bid-
Ask0.93
volume0
Intrest0
Last Price-
Change
-
Bid124.85
Ask128.6
volume0
Intrest0
Strike
240
240
Last Price-
Change
-
Bid-
Ask0.96
volume0
Intrest0
Last Price-
Change
-
Bid120.1
Ask123.5
volume0
Intrest0
Strike
245
245
Last Price-
Change
-
Bid-
Ask0.71
volume0
Intrest0
Last Price-
Change
-
Bid115.1
Ask118.55
volume0
Intrest0
Strike
250
250
Last Price-
Change
-
Bid-
Ask0.62
volume0
Intrest0
Last Price-
Change
-
Bid110.1
Ask113.5
volume0
Intrest0
Strike
255
255
Last Price-
Change
-
Bid-
Ask1.39
volume0
Intrest0
Last Price91.9May 12, 2025
Change
00%
Bid105.15
Ask108.6
volume0
Intrest1
Strike
260
260
Last Price-
Change
-
Bid-
Ask0.91
volume0
Intrest0
Last Price-
Change
-
Bid100.15
Ask103.5
volume0
Intrest0
Strike
265
265
Last Price-
Change
-
Bid-
Ask1.92
volume0
Intrest0
Last Price-
Change
-
Bid95.15
Ask98.6
volume0
Intrest0
Strike
270
270
Last Price-
Change
-
Bid-
Ask0.92
volume0
Intrest0
Last Price-
Change
-
Bid90.15
Ask93.55
volume0
Intrest0
Strike
275
275
Last Price-
Change
-
Bid-
Ask1.18
volume0
Intrest0
Last Price74.26Jun 06, 2025
Change
00%
Bid85.15
Ask88.65
volume0
Intrest1
Strike
280
280
Last Price0.11Jun 23, 2025
Change
0.0110%
Bid-
Ask0.01
volume4
Intrest15
Last Price-
Change
-
Bid80.15
Ask82.9
volume0
Intrest0
Strike
285
285
Last Price0.13Jun 23, 2025
Change
2.595.06%
Bid-
Ask0.44
volume6
Intrest8
Last Price-
Change
-
Bid75.25
Ask78.15
volume0
Intrest0
Strike
290
290
Last Price0.16Jun 23, 2025
Change
0.7281.82%
Bid-
Ask0.72
volume2
Intrest11
Last Price-
Change
-
Bid70.2
Ask72.9
volume0
Intrest0
Strike
295
295
Last Price0.53Jun 02, 2025
Change
00%
Bid-
Ask0.66
volume0
Intrest2
Last Price53.51May 13, 2025
Change
00%
Bid65.2
Ask68.55
volume0
Intrest8
Strike
300
300
Last Price0.17Jun 23, 2025
Change
0.8182.65%
Bid-
Ask0.74
volume2
Intrest13
Last Price59.68Jun 23, 2025
Change
6.5912.41%
Bid60.25
Ask63.1
volume2
Intrest2
Strike
305
305
Last Price0.24Jun 23, 2025
Change
0.7375.26%
Bid-
Ask1.28
volume1
Intrest7
Last Price36Jun 02, 2025
Change
00%
Bid55.2
Ask58.7
volume0
Intrest1
Strike
310
310
Last Price0.25Jun 23, 2025
Change
0.2400%
Bid-
Ask0.36
volume6
Intrest26
Last Price-
Change
-
Bid52.7
Ask55.3
volume0
Intrest0
Strike
312.5
312.5
Last Price-
Change
-
Bid-
Ask0.43
volume0
Intrest0
Last Price-
Change
-
Bid50.2
Ask53.65
volume0
Intrest0
Strike
315
315
Last Price0.22Jun 18, 2025
Change
00%
Bid-
Ask1.29
volume0
Intrest49
Last Price-
Change
-
Bid47.8
Ask50.5
volume0
Intrest0
Strike
317.5
317.5
Last Price-
Change
-
Bid-
Ask1.29
volume0
Intrest0
Last Price41.3Jun 20, 2025
Change
00%
Bid45.2
Ask48
volume0
Intrest8
Strike
320
320
Last Price0.05Jun 23, 2025
Change
0.166.67%
Bid-
Ask0.25
volume8
Intrest127
Last Price-
Change
-
Bid42.8
Ask45.75
volume0
Intrest0
Strike
322.5
322.5
Last Price0.08Jun 23, 2025
Change
-
Bid-
Ask0.55
volume4
Intrest0
Last Price38.33Jun 23, 2025
Change
1.664.53%
Bid40.4
Ask42.95
volume3
Intrest6
Strike
325
325
Last Price0.05Jun 23, 2025
Change
0.166.67%
Bid-
Ask0.25
volume128
Intrest27
Last Price-
Change
-
Bid37.75
Ask41.15
volume0
Intrest0
Strike
327.5
327.5
Last Price0.29Jun 23, 2025
Change
-
Bid-
Ask0.25
volume1
Intrest0
Last Price36.04Jun 23, 2025
Change
5.5918.36%
Bid35.8
Ask37.85
volume3
Intrest21
Strike
330
330
Last Price0.08Jun 23, 2025
Change
0.1970.37%
Bid0.06
Ask0.1
volume77
Intrest139
Last Price-
Change
-
Bid32.75
Ask36.1
volume0
Intrest0
Strike
332.5
332.5
Last Price-
Change
-
Bid-
Ask1.34
volume0
Intrest0
Last Price27.99Jun 18, 2025
Change
00%
Bid30.5
Ask32.8
volume0
Intrest6
Strike
335
335
Last Price0.1Jun 23, 2025
Change
0.2873.68%
Bid-
Ask0.74
volume4
Intrest256
Last Price24.7Jun 18, 2025
Change
00%
Bid27.8
Ask31.25
volume0
Intrest3
Strike
337.5
337.5
Last Price0.12Jun 23, 2025
Change
0.683.33%
Bid0.05
Ask0.26
volume1
Intrest34
Last Price21.6Jun 20, 2025
Change
00%
Bid25.95
Ask28.25
volume0
Intrest30
Strike
340
340
Last Price0.19Jun 23, 2025
Change
0.361.22%
Bid0.11
Ask0.33
volume36
Intrest304
Last Price21.75Jun 23, 2025
Change
1.15.33%
Bid22.9
Ask25.6
volume2
Intrest8
Strike
342.5
342.5
Last Price0.18Jun 23, 2025
Change
0.6478.05%
Bid-
Ask0.37
volume8
Intrest8
Last Price20.21Jun 23, 2025
Change
3.3119.59%
Bid21.3
Ask23.4
volume28
Intrest38
Strike
345
345
Last Price0.27Jun 23, 2025
Change
0.7373%
Bid0.11
Ask0.33
volume108
Intrest84
Last Price16.99Jun 23, 2025
Change
0.674.11%
Bid18
Ask20.9
volume3
Intrest2
Strike
347.5
347.5
Last Price0.27Jun 23, 2025
Change
1.1180.43%
Bid0.15
Ask0.47
volume64
Intrest279
Last Price16.71Jun 23, 2025
Change
3.4225.73%
Bid16.75
Ask18.55
volume3
Intrest76
Strike
350
350
Last Price0.37Jun 23, 2025
Change
1.0473.76%
Bid0.31
Ask0.5
volume219
Intrest181
Last Price10.11Jun 20, 2025
Change
00%
Bid13.9
Ask16.15
volume0
Intrest2
Strike
352.5
352.5
Last Price0.55Jun 23, 2025
Change
1.5273.43%
Bid0.31
Ask0.8
volume55
Intrest405
Last Price11.81Jun 23, 2025
Change
4.1453.98%
Bid11.75
Ask13.3
volume12
Intrest68
Strike
355
355
Last Price1.21Jun 23, 2025
Change
1.4454.34%
Bid0.66
Ask0.91
volume76
Intrest64
Last Price6.99Jun 23, 2025
Change
0.812.92%
Bid9.25
Ask11
volume77
Intrest42
Strike
357.5
357.5
Last Price1.01Jun 23, 2025
Change
2.3469.85%
Bid0.94
Ask1.25
volume24
Intrest534
Last Price7.52Jun 23, 2025
Change
2.549.8%
Bid7.4
Ask9.35
volume68
Intrest191
Strike
360
360
Last Price1.49Jun 23, 2025
Change
3.3269.02%
Bid1.52
Ask1.65
volume49
Intrest97
Last Price5.9Jun 23, 2025
Change
1.843.9%
Bid5.85
Ask7.45
volume42
Intrest157
Strike
362.5
362.5
Last Price2.16Jun 23, 2025
Change
3.2760.22%
Bid2.01
Ask2.32
volume569
Intrest533
Last Price5Jun 23, 2025
Change
266.67%
Bid4.6
Ask5.7
volume136
Intrest353
Strike
365
365
Last Price2.89Jun 23, 2025
Change
3.957.44%
Bid2.85
Ask3.35
volume35
Intrest133
Last Price3.76Jun 23, 2025
Change
1.7990.86%
Bid2.87
Ask3.75
volume627
Intrest94
Strike
367.5
367.5
Last Price5.9Jun 23, 2025
Change
3.6338.09%
Bid3.95
Ask4.4
volume29
Intrest34
Last Price2.3Jun 23, 2025
Change
0.9469.12%
Bid2.22
Ask2.31
volume1804
Intrest1261
Strike
370
370
Last Price6.33Jun 23, 2025
Change
-
Bid5.2
Ask6.05
volume12
Intrest0
Last Price1.4Jun 23, 2025
Change
0.440%
Bid1.25
Ask1.7
volume109
Intrest620
Strike
372.5
372.5
Last Price15.15Jun 12, 2025
Change
00%
Bid6.5
Ask8.2
volume0
Intrest1
Last Price1.08Jun 23, 2025
Change
0.458.82%
Bid0.76
Ask1.2
volume181
Intrest175
Strike
375
375
Last Price18Jun 13, 2025
Change
00%
Bid8.6
Ask10.2
volume0
Intrest2
Last Price0.5Jun 23, 2025
Change
0.0716.28%
Bid0.52
Ask0.71
volume48
Intrest23
Strike
377.5
377.5
Last Price13.75Jun 23, 2025
Change
-
Bid10.3
Ask12.25
volume4
Intrest0
Last Price0.39Jun 23, 2025
Change
0.1456%
Bid0.25
Ask0.47
volume249
Intrest230
Strike
380
380
Last Price-
Change
-
Bid12.6
Ask14.6
volume0
Intrest0
Last Price0.16Jun 23, 2025
Change
0.0936%
Bid-
Ask0.56
volume7
Intrest2
Strike
382.5
382.5
Last Price-
Change
-
Bid14.95
Ask17.7
volume0
Intrest0
Last Price0.12Jun 23, 2025
Change
0.0220%
Bid0.08
Ask0.25
volume46
Intrest29
Strike
385
385
Last Price-
Change
-
Bid16.75
Ask20.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.33
volume0
Intrest0
Strike
387.5
387.5
Last Price-
Change
-
Bid19.75
Ask22.55
volume0
Intrest0
Last Price0.33Jun 23, 2025
Change
0.323200%
Bid-
Ask0.76
volume3
Intrest75
Strike
390
390
Last Price-
Change
-
Bid22.35
Ask25.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Strike
392.5
392.5
Last Price-
Change
-
Bid24.2
Ask27.55
volume0
Intrest0
Last Price0.01Jun 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest29
Strike
395
395
Last Price-
Change
-
Bid27.3
Ask30.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
397.5
397.5
Last Price-
Change
-
Bid29.1
Ask32.55
volume0
Intrest0
Last Price0.15Jun 17, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest14
Strike
400
400
Last Price-
Change
-
Bid31.65
Ask35.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.99
volume0
Intrest0
Strike
402.5
402.5
Last Price-
Change
-
Bid34.1
Ask37.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
405
405
Last Price-
Change
-
Bid36.6
Ask40.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.99
volume0
Intrest0
Strike
407.5
407.5
Last Price-
Change
-
Bid39.85
Ask42.6
volume0
Intrest0
Last Price0.04Jun 12, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Strike
410
410
Last Price63.6Jun 03, 2025
Change
00%
Bid42.4
Ask45.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.67
volume0
Intrest0
Strike
412.5
412.5
Last Price-
Change
-
Bid44.55
Ask47.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.99
volume0
Intrest0
Strike
415
415
Last Price-
Change
-
Bid46.75
Ask50.05
volume0
Intrest0
Last Price0.01Jun 23, 2025
Change
-
Bid-
Ask0.01
volume3
Intrest0
Strike
420
420
Last Price-
Change
-
Bid52.35
Ask54.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.01
volume0
Intrest0
Strike
425
425
Last Price-
Change
-
Bid57
Ask60.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.59
volume0
Intrest0
Strike
430
430
Last Price-
Change
-
Bid61.6
Ask65.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
435
435
Last Price-
Change
-
Bid66.6
Ask70.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.59
volume0
Intrest0
Strike
440
440
Last Price-
Change
-
Bid71.6
Ask75.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.02
volume0
Intrest0
Strike
445
445
Last Price-
Change
-
Bid76.6
Ask80.05
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved