$398.36
13.753.58%
가까이에: -
$398.00
-0.36-0.09%
시간외: 7:37 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
-
Bid191.9
Ask195.8
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Last Price-
Change
-
Bid186.85
Ask190.8
volume0
Intrest0
Strike
210
210
Last Price0.2Jan 08, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest1
Last Price-
Change
-
Bid181.85
Ask185.8
volume0
Intrest0
Strike
215
215
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid176.85
Ask180.8
volume0
Intrest0
Strike
220
220
Last Price0.11Jan 21, 2025
Change
-
Bid-
Ask0.8
volume1
Intrest0
Last Price-
Change
-
Bid171.85
Ask175.8
volume0
Intrest0
Strike
225
225
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid166.85
Ask170.8
volume0
Intrest0
Strike
230
230
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid161.85
Ask165.8
volume0
Intrest0
Strike
235
235
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid156.9
Ask160.8
volume0
Intrest0
Strike
240
240
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid151.9
Ask155.8
volume0
Intrest0
Strike
245
245
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid146.9
Ask150.8
volume0
Intrest0
Strike
250
250
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price127.55Jan 17, 2025
Change
00%
Bid141.9
Ask145.8
volume0
Intrest0
Strike
255
255
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid136.9
Ask140.8
volume0
Intrest0
Strike
260
260
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid131.9
Ask135.8
volume0
Intrest0
Strike
265
265
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid126.9
Ask130.85
volume0
Intrest0
Strike
270
270
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid121.9
Ask125.85
volume0
Intrest0
Strike
275
275
Last Price-
Change
-
Bid-
Ask1.22
volume0
Intrest0
Last Price117.7Jan 21, 2025
Change
-
Bid116.95
Ask120.5
volume2
Intrest0
Strike
280
280
Last Price-
Change
-
Bid-
Ask0.12
volume0
Intrest0
Last Price112.71Jan 21, 2025
Change
-
Bid112.05
Ask115.15
volume2
Intrest0
Strike
285
285
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price73.16Jan 03, 2025
Change
00%
Bid106.9
Ask110.6
volume0
Intrest0
Strike
290
290
Last Price0.06Jan 13, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest10
Last Price-
Change
-
Bid101.95
Ask105.6
volume0
Intrest0
Strike
295
295
Last Price0.2Jan 13, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest2
Last Price82.27Dec 16, 2024
Change
00%
Bid96.95
Ask100.6
volume0
Intrest0
Strike
300
300
Last Price1.15Dec 30, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest11
Last Price-
Change
-
Bid94.45
Ask98.2
volume0
Intrest0
Strike
302.5
302.5
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid91.95
Ask95.35
volume0
Intrest0
Strike
305
305
Last Price0.05Jan 15, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest21
Last Price-
Change
-
Bid89.45
Ask93.1
volume0
Intrest0
Strike
307.5
307.5
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid86.95
Ask90.25
volume0
Intrest0
Strike
310
310
Last Price-
Change
-
Bid-
Ask0.14
volume0
Intrest0
Last Price-
Change
-
Bid84.45
Ask88.05
volume0
Intrest0
Strike
312.5
312.5
Last Price-
Change
-
Bid-
Ask2.07
volume0
Intrest0
Last Price-
Change
-
Bid81.95
Ask85.55
volume0
Intrest0
Strike
315
315
Last Price0.12Jan 14, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest33
Last Price-
Change
-
Bid79.5
Ask83
volume0
Intrest0
Strike
317.5
317.5
Last Price-
Change
-
Bid-
Ask2.14
volume0
Intrest0
Last Price-
Change
-
Bid77
Ask80.55
volume0
Intrest0
Strike
320
320
Last Price0.01Jan 21, 2025
Change
0.0480%
Bid-
Ask0.2
volume60
Intrest52
Last Price-
Change
-
Bid74.45
Ask78.1
volume0
Intrest0
Strike
322.5
322.5
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid71.95
Ask75.75
volume0
Intrest0
Strike
325
325
Last Price0.17Jan 14, 2025
Change
00%
Bid-
Ask1.47
volume0
Intrest22
Last Price-
Change
-
Bid69.5
Ask72.8
volume0
Intrest0
Strike
327.5
327.5
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Last Price-
Change
-
Bid67
Ask70.65
volume0
Intrest0
Strike
330
330
Last Price0.05Jan 21, 2025
Change
0.1979.17%
Bid-
Ask1.27
volume43
Intrest410
Last Price-
Change
-
Bid64.5
Ask67.75
volume0
Intrest0
Strike
332.5
332.5
Last Price0.14Jan 15, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest6
Last Price-
Change
-
Bid62
Ask65.5
volume0
Intrest0
Strike
335
335
Last Price0.03Jan 21, 2025
Change
0.0125%
Bid0.01
Ask0.14
volume5
Intrest37
Last Price-
Change
-
Bid59.45
Ask63.15
volume0
Intrest0
Strike
337.5
337.5
Last Price0.11Jan 16, 2025
Change
00%
Bid-
Ask1.28
volume0
Intrest1
Last Price45.3Jan 17, 2025
Change
00%
Bid57.25
Ask60.15
volume0
Intrest50
Strike
340
340
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest86
Last Price35.1Jan 16, 2025
Change
00%
Bid54.5
Ask57.9
volume0
Intrest0
Strike
342.5
342.5
Last Price0.38Jan 17, 2025
Change
00%
Bid-
Ask1.28
volume0
Intrest26
Last Price32.71Jan 15, 2025
Change
00%
Bid52
Ask55.35
volume0
Intrest0
Strike
345
345
Last Price0.05Jan 21, 2025
Change
0.0861.54%
Bid-
Ask0.86
volume10
Intrest90
Last Price30.75Jan 16, 2025
Change
00%
Bid49.5
Ask52.9
volume0
Intrest0
Strike
347.5
347.5
Last Price0.02Jan 17, 2025
Change
00%
Bid-
Ask0.16
volume0
Intrest115
Last Price44.01Jan 21, 2025
Change
8.3123.28%
Bid47.15
Ask49.7
volume2
Intrest23
Strike
350
350
Last Price0.06Jan 21, 2025
Change
00%
Bid0.02
Ask0.13
volume36
Intrest349
Last Price33.2Jan 17, 2025
Change
00%
Bid44.5
Ask47.8
volume0
Intrest3
Strike
352.5
352.5
Last Price0.11Jan 21, 2025
Change
0.0457.14%
Bid-
Ask1.28
volume117
Intrest160
Last Price29.8Jan 17, 2025
Change
00%
Bid42
Ask45.4
volume0
Intrest6
Strike
355
355
Last Price0.14Jan 21, 2025
Change
0.0440%
Bid0.01
Ask0.17
volume48
Intrest319
Last Price28.9Jan 17, 2025
Change
00%
Bid39.5
Ask42.85
volume0
Intrest3
Strike
357.5
357.5
Last Price0.51Jan 16, 2025
Change
00%
Bid0.01
Ask1.29
volume0
Intrest53
Last Price37.66Jan 21, 2025
Change
12.6650.64%
Bid37.1
Ask40.1
volume2
Intrest4
Strike
360
360
Last Price0.02Jan 21, 2025
Change
0.1487.5%
Bid0.02
Ask0.85
volume32
Intrest520
Last Price23.3Jan 17, 2025
Change
00%
Bid34.7
Ask37.45
volume0
Intrest0
Strike
362.5
362.5
Last Price0.11Jan 21, 2025
Change
0.5282.54%
Bid0.01
Ask1.3
volume7
Intrest49
Last Price33.15Jan 21, 2025
Change
12.4560.14%
Bid32.8
Ask35.05
volume3
Intrest9
Strike
365
365
Last Price0.1Jan 21, 2025
Change
0.2167.74%
Bid0.02
Ask0.21
volume29
Intrest298
Last Price25.5Jan 21, 2025
Change
7.944.89%
Bid30.25
Ask32.6
volume1
Intrest3
Strike
367.5
367.5
Last Price0.07Jan 21, 2025
Change
0.3984.78%
Bid0.03
Ask0.66
volume26
Intrest42
Last Price27Jan 21, 2025
Change
10.6364.94%
Bid27.15
Ask30.75
volume9
Intrest13
Strike
370
370
Last Price0.1Jan 21, 2025
Change
0.5684.85%
Bid0.04
Ask0.15
volume554
Intrest166
Last Price25.5Jan 21, 2025
Change
11.7685.59%
Bid24.6
Ask28.2
volume2
Intrest4
Strike
372.5
372.5
Last Price0.14Jan 21, 2025
Change
0.8385.57%
Bid0.11
Ask0.14
volume52
Intrest155
Last Price23.5Jan 21, 2025
Change
12.2107.96%
Bid23
Ask25.35
volume181
Intrest250
Strike
375
375
Last Price0.16Jan 21, 2025
Change
1.1487.69%
Bid0.08
Ask0.2
volume560
Intrest116
Last Price20.43Jan 21, 2025
Change
10.88113.93%
Bid19.75
Ask23.25
volume6
Intrest76
Strike
377.5
377.5
Last Price0.3Jan 21, 2025
Change
1.5783.96%
Bid0.17
Ask0.71
volume65
Intrest143
Last Price18.04Jan 21, 2025
Change
10.39135.82%
Bid18.25
Ask20.45
volume126
Intrest282
Strike
380
380
Last Price0.38Jan 21, 2025
Change
2.184.68%
Bid0.28
Ask0.9
volume104
Intrest284
Last Price20Jan 21, 2025
Change
14.2244.83%
Bid15.05
Ask17.5
volume28
Intrest109
Strike
382.5
382.5
Last Price0.55Jan 21, 2025
Change
3.385.71%
Bid0.44
Ask0.77
volume184
Intrest35
Last Price14.07Jan 21, 2025
Change
9.42202.58%
Bid13.2
Ask15.15
volume102
Intrest387
Strike
385
385
Last Price0.73Jan 21, 2025
Change
3.9284.3%
Bid0.7
Ask0.93
volume181
Intrest129
Last Price15Jan 21, 2025
Change
11.5328.57%
Bid10.45
Ask12.95
volume95
Intrest156
Strike
387.5
387.5
Last Price1.05Jan 21, 2025
Change
5.383.46%
Bid0.96
Ask1.17
volume277
Intrest38
Last Price9.85Jan 21, 2025
Change
7.47313.87%
Bid9.45
Ask10.55
volume258
Intrest400
Strike
390
390
Last Price1.45Jan 21, 2025
Change
6.4881.72%
Bid1.4
Ask2.5
volume717
Intrest50
Last Price7.97Jan 21, 2025
Change
6.25363.37%
Bid7.9
Ask8.7
volume248
Intrest228
Strike
392.5
392.5
Last Price2Jan 21, 2025
Change
7.8579.7%
Bid2
Ask2.51
volume156
Intrest11
Last Price6.14Jan 21, 2025
Change
4.8358.21%
Bid5.75
Ask8.2
volume311
Intrest484
Strike
395
395
Last Price3.03Jan 21, 2025
Change
8.1772.95%
Bid2.14
Ask4.05
volume411
Intrest46
Last Price5.25Jan 21, 2025
Change
4.6707.69%
Bid4.7
Ask5.4
volume656
Intrest48
Strike
397.5
397.5
Last Price3.99Jan 21, 2025
Change
10.0671.6%
Bid3.55
Ask4.55
volume71
Intrest7
Last Price4Jan 21, 2025
Change
3.51716.33%
Bid3.35
Ask4
volume1885
Intrest234
Strike
400
400
Last Price5.8Jan 21, 2025
Change
16.774.22%
Bid4.8
Ask6.05
volume201
Intrest8
Last Price3Jan 21, 2025
Change
2.69867.74%
Bid1.55
Ask3
volume496
Intrest229
Strike
402.5
402.5
Last Price7.73Jan 21, 2025
Change
-
Bid6
Ask7.6
volume23
Intrest0
Last Price2Jan 21, 2025
Change
1.871438.46%
Bid1.75
Ask2.2
volume1037
Intrest21
Strike
405
405
Last Price8.85Jan 21, 2025
Change
19.6768.97%
Bid7.95
Ask10.2
volume127
Intrest3
Last Price1.52Jan 21, 2025
Change
1.431588.89%
Bid1.25
Ask1.5
volume595
Intrest210
Strike
407.5
407.5
Last Price10.88Jan 21, 2025
Change
-
Bid8.2
Ask11.95
volume3
Intrest0
Last Price1Jan 21, 2025
Change
0.921150%
Bid0.73
Ask1.01
volume2216
Intrest26
Strike
410
410
Last Price13.9Jan 21, 2025
Change
30.7268.85%
Bid11.65
Ask13.75
volume14
Intrest0
Last Price0.7Jan 21, 2025
Change
-
Bid0.55
Ask0.76
volume112
Intrest0
Strike
412.5
412.5
Last Price-
Change
-
Bid13.4
Ask15.2
volume0
Intrest0
Last Price0.45Jan 21, 2025
Change
0.411025%
Bid-
Ask0.94
volume290
Intrest6
Strike
415
415
Last Price54.8Dec 19, 2024
Change
00%
Bid15.2
Ask18.55
volume0
Intrest8
Last Price0.25Jan 21, 2025
Change
0.22733.33%
Bid0.08
Ask0.35
volume540
Intrest1
Strike
417.5
417.5
Last Price-
Change
-
Bid17.55
Ask20.85
volume0
Intrest0
Last Price0.18Jan 21, 2025
Change
0.14350%
Bid0.13
Ask0.23
volume468
Intrest19
Strike
420
420
Last Price-
Change
-
Bid20.2
Ask23.3
volume0
Intrest0
Last Price0.09Jan 21, 2025
Change
-
Bid0.03
Ask0.15
volume520
Intrest0
Strike
422.5
422.5
Last Price-
Change
-
Bid22.2
Ask25.7
volume0
Intrest0
Last Price0.05Jan 21, 2025
Change
0.0116.67%
Bid0.01
Ask0.15
volume20
Intrest13
Strike
425
425
Last Price-
Change
-
Bid24.85
Ask28.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
427.5
427.5
Last Price-
Change
-
Bid27.35
Ask30.7
volume0
Intrest0
Last Price0.37Jan 16, 2025
Change
00%
Bid-
Ask1.9
volume0
Intrest26
Strike
430
430
Last Price63.32Jan 14, 2025
Change
00%
Bid29.85
Ask33.2
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
432.5
432.5
Last Price-
Change
-
Bid32.3
Ask35.7
volume0
Intrest0
Last Price1.81Dec 10, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest0
Strike
435
435
Last Price-
Change
-
Bid34.85
Ask38.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
437.5
437.5
Last Price-
Change
-
Bid37.3
Ask40.7
volume0
Intrest0
Last Price0.76Dec 19, 2024
Change
00%
Bid-
Ask0.21
volume0
Intrest1
Strike
440
440
Last Price-
Change
-
Bid39.8
Ask43.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Strike
442.5
442.5
Last Price-
Change
-
Bid42.3
Ask45.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.25
volume0
Intrest0
Strike
445
445
Last Price-
Change
-
Bid44.8
Ask48.2
volume0
Intrest0
Last Price0.01Jan 21, 2025
Change
-
Bid-
Ask0.01
volume90
Intrest0
Strike
450
450
Last Price-
Change
-
Bid49.8
Ask53.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
455
455
Last Price-
Change
-
Bid54.8
Ask58.2
volume0
Intrest0
Last Price0.01Jan 21, 2025
Change
-
Bid-
Ask0.02
volume1
Intrest0
Strike
460
460
Last Price-
Change
-
Bid59.25
Ask63.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Strike
465
465
Last Price-
Change
-
Bid64.5
Ask68.2
volume0
Intrest0
Last Price0.01Jan 21, 2025
Change
-
Bid-
Ask1.27
volume2
Intrest0
Strike
470
470
Last Price-
Change
-
Bid69.5
Ask73.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
475
475
Last Price-
Change
-
Bid74.5
Ask78.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Strike
480
480
Last Price-
Change
-
Bid79.5
Ask83.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
485
485
Last Price-
Change
-
Bid84.65
Ask88.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
490
490
Last Price-
Change
-
Bid89.85
Ask93.15
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved