$340.04
-9.11-2.61%
At close: -
$340.04
0.000.00%
After Hours: 5:39 PM EDT
Comments
Loading...
Caterpillar (NYSE:CAT) Stock, Option Chain
Option chain shows key data for Caterpillar's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for Caterpillar.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price184.89Feb 21, 2025
Change
9.664.97%
Bid178.15
Ask181.5
volume1
Intrest6
Strike
160
160
Last Price0.26Feb 21, 2025
Change
0.18225%
Bid-
Ask2.13
volume1
Intrest4
Last Price189.57Feb 18, 2025
Change
00%
Bid173.05
Ask176.5
volume0
Intrest5
Strike
165
165
Last Price0.32Feb 21, 2025
Change
0.25357.14%
Bid-
Ask0.52
volume1
Intrest357
Last Price178.64Feb 20, 2025
Change
00%
Bid168.7
Ask171.5
volume0
Intrest3
Strike
170
170
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price173.66Feb 20, 2025
Change
00%
Bid163.65
Ask166.5
volume0
Intrest7
Strike
175
175
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price168.73Feb 20, 2025
Change
00%
Bid158.65
Ask161.5
volume0
Intrest4
Strike
180
180
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price163.75Feb 20, 2025
Change
00%
Bid153.65
Ask156.5
volume0
Intrest7
Strike
185
185
Last Price0.48Feb 21, 2025
Change
-
Bid-
Ask2.13
volume1
Intrest0
Last Price-
Change
-
Bid148.65
Ask151.5
volume0
Intrest0
Strike
190
190
Last Price0.54Feb 21, 2025
Change
-
Bid-
Ask2.13
volume1
Intrest0
Last Price155.43Feb 19, 2025
Change
00%
Bid143.05
Ask146.5
volume0
Intrest15
Strike
195
195
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price150.46Feb 19, 2025
Change
00%
Bid138.65
Ask141.5
volume0
Intrest15
Strike
200
200
Last Price0.04Dec 24, 2024
Change
00%
Bid-
Ask0.52
volume0
Intrest3
Last Price144.71Feb 18, 2025
Change
00%
Bid128.65
Ask131.5
volume0
Intrest6
Strike
210
210
Last Price0.1Jan 10, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest8
Last Price134.74Feb 18, 2025
Change
00%
Bid118.1
Ask121.4
volume0
Intrest6
Strike
220
220
Last Price3.8Aug 05, 2024
Change
00%
Bid-
Ask2.13
volume0
Intrest23
Last Price124.8Feb 18, 2025
Change
00%
Bid108.05
Ask111.5
volume0
Intrest6
Strike
230
230
Last Price0.01Feb 03, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest21
Last Price98.3Feb 21, 2025
Change
10.819.91%
Bid98.05
Ask101.5
volume2
Intrest9
Strike
240
240
Last Price0.05Feb 05, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest24
Last Price95.1Feb 21, 2025
Change
3.873.91%
Bid88.05
Ask91.5
volume2
Intrest13
Strike
250
250
Last Price0.05Jan 29, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest67
Last Price89.43Feb 20, 2025
Change
00%
Bid78.65
Ask81.55
volume0
Intrest7
Strike
260
260
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask0.12
volume0
Intrest240
Last Price78.87Feb 20, 2025
Change
00%
Bid68.05
Ask71.5
volume0
Intrest13
Strike
270
270
Last Price0.08Feb 12, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest41
Last Price68.9Feb 20, 2025
Change
00%
Bid58
Ask62
volume0
Intrest16
Strike
280
280
Last Price0.05Feb 21, 2025
Change
00%
Bid-
Ask0.09
volume1
Intrest68
Last Price48.3Feb 21, 2025
Change
12.4920.55%
Bid48.55
Ask51.5
volume2
Intrest23
Strike
290
290
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest96
Last Price50.98Feb 21, 2025
Change
3.476.37%
Bid43.15
Ask46.55
volume14
Intrest11
Strike
295
295
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Last Price38.5Feb 21, 2025
Change
10.5121.44%
Bid38.1
Ask41.45
volume64
Intrest70
Strike
300
300
Last Price0.03Feb 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1178
Last Price48.69Feb 19, 2025
Change
00%
Bid35.4
Ask38.95
volume0
Intrest8
Strike
302.5
302.5
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest3
Last Price46.22Feb 19, 2025
Change
00%
Bid32.9
Ask36.55
volume0
Intrest3
Strike
305
305
Last Price-
Change
-
Bid-
Ask0.69
volume0
Intrest0
Last Price-
Change
-
Bid30.45
Ask34.05
volume0
Intrest0
Strike
307.5
307.5
Last Price-
Change
-
Bid-
Ask0.81
volume0
Intrest0
Last Price38.7Feb 20, 2025
Change
00%
Bid28.65
Ask31.5
volume0
Intrest15
Strike
310
310
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest591
Last Price-
Change
-
Bid25.4
Ask29
volume0
Intrest0
Strike
312.5
312.5
Last Price0.06Feb 19, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest20
Last Price-
Change
-
Bid23.3
Ask26.45
volume0
Intrest0
Strike
315
315
Last Price0.12Feb 18, 2025
Change
00%
Bid-
Ask0.14
volume0
Intrest12
Last Price-
Change
-
Bid20.6
Ask24.05
volume0
Intrest0
Strike
317.5
317.5
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Last Price33.9Feb 19, 2025
Change
00%
Bid18.55
Ask21.55
volume0
Intrest38
Strike
320
320
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest917
Last Price-
Change
-
Bid15.65
Ask19
volume0
Intrest0
Strike
322.5
322.5
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid13.75
Ask15.7
volume0
Intrest0
Strike
325
325
Last Price0.06Feb 18, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest29
Last Price20.85Feb 20, 2025
Change
00%
Bid11.15
Ask13.25
volume0
Intrest1
Strike
327.5
327.5
Last Price0.08Feb 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest20
Last Price8.8Feb 21, 2025
Change
9.6952.41%
Bid8.8
Ask10.95
volume8
Intrest88
Strike
330
330
Last Price0.08Feb 21, 2025
Change
0.0360%
Bid0.01
Ask0.27
volume53
Intrest5619
Last Price17Feb 20, 2025
Change
00%
Bid6.25
Ask8.4
volume0
Intrest1
Strike
332.5
332.5
Last Price0.03Feb 21, 2025
Change
0.2488.89%
Bid-
Ask0.27
volume60
Intrest66
Last Price22.5Feb 13, 2025
Change
00%
Bid4.05
Ask6
volume0
Intrest0
Strike
335
335
Last Price0.04Feb 21, 2025
Change
0.0866.67%
Bid-
Ask0.31
volume83
Intrest183
Last Price2.93Feb 21, 2025
Change
-
Bid1.73
Ask3.15
volume12
Intrest0
Strike
337.5
337.5
Last Price0.01Feb 21, 2025
Change
0.1593.75%
Bid-
Ask0.07
volume71
Intrest60
Last Price0.25Feb 21, 2025
Change
8.9397.28%
Bid0.02
Ask0.58
volume575
Intrest96
Strike
340
340
Last Price0.44Feb 21, 2025
Change
0.26144.44%
Bid0.07
Ask0.71
volume528
Intrest726
Last Price0.09Feb 21, 2025
Change
13.4199.33%
Bid-
Ask0.05
volume33
Intrest1
Strike
342.5
342.5
Last Price2.31Feb 21, 2025
Change
1.96560%
Bid1.91
Ask3.85
volume310
Intrest226
Last Price0.01Feb 21, 2025
Change
4.5999.78%
Bid-
Ask0.01
volume163
Intrest14
Strike
345
345
Last Price5.25Feb 21, 2025
Change
4.66789.83%
Bid4.55
Ask6.3
volume389
Intrest400
Last Price0.01Feb 21, 2025
Change
2.8999.66%
Bid-
Ask0.01
volume111
Intrest38
Strike
347.5
347.5
Last Price8.25Feb 21, 2025
Change
7.16656.88%
Bid6.2
Ask8.4
volume304
Intrest338
Last Price0.01Feb 21, 2025
Change
1.3499.26%
Bid-
Ask0.01
volume174
Intrest326
Strike
350
350
Last Price10.36Feb 21, 2025
Change
8.06350.43%
Bid9.75
Ask11
volume841
Intrest1264
Last Price0.01Feb 21, 2025
Change
0.6998.57%
Bid-
Ask0.01
volume172
Intrest236
Strike
352.5
352.5
Last Price13.15Feb 21, 2025
Change
9.35246.05%
Bid11.15
Ask13.85
volume40
Intrest263
Last Price0.01Feb 21, 2025
Change
0.3497.14%
Bid-
Ask0.01
volume87
Intrest613
Strike
355
355
Last Price14.61Feb 21, 2025
Change
8.16126.51%
Bid13.25
Ask17.15
volume63
Intrest365
Last Price0.01Feb 21, 2025
Change
0.1794.44%
Bid-
Ask0.01
volume28
Intrest239
Strike
357.5
357.5
Last Price17.15Feb 21, 2025
Change
8.95109.15%
Bid15.75
Ask18.75
volume23
Intrest55
Last Price0.01Feb 21, 2025
Change
0.0990%
Bid-
Ask0.01
volume178
Intrest1311
Strike
360
360
Last Price20.1Feb 21, 2025
Change
8.8478.51%
Bid18.1
Ask21.8
volume132
Intrest614
Last Price0.01Feb 21, 2025
Change
0.0480%
Bid-
Ask0.01
volume17
Intrest358
Strike
362.5
362.5
Last Price22.03Feb 21, 2025
Change
8.1558.72%
Bid21.05
Ask23.35
volume8
Intrest55
Last Price0.02Feb 21, 2025
Change
0.0360%
Bid-
Ask0.01
volume303
Intrest876
Strike
365
365
Last Price20Feb 21, 2025
Change
3.319.76%
Bid23.5
Ask27
volume12
Intrest36
Last Price0.01Feb 21, 2025
Change
0.0480%
Bid-
Ask0.01
volume7
Intrest167
Strike
367.5
367.5
Last Price24.15Feb 21, 2025
Change
10.6679.02%
Bid25.7
Ask29.5
volume8
Intrest28
Last Price0.01Feb 21, 2025
Change
0.0685.71%
Bid-
Ask0.01
volume9
Intrest617
Strike
370
370
Last Price31.76Feb 21, 2025
Change
10.1146.7%
Bid28.4
Ask32
volume50
Intrest416
Last Price0.01Feb 21, 2025
Change
0.0266.67%
Bid-
Ask0.15
volume2
Intrest169
Strike
372.5
372.5
Last Price16.68Feb 18, 2025
Change
00%
Bid31.55
Ask34.5
volume0
Intrest3
Last Price0.01Feb 21, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume7
Intrest1103
Strike
375
375
Last Price34.75Feb 21, 2025
Change
9.939.84%
Bid33.4
Ask36.2
volume2
Intrest4
Last Price0.02Feb 21, 2025
Change
0.0777.78%
Bid-
Ask0.05
volume1
Intrest331
Strike
377.5
377.5
Last Price23.52Feb 14, 2025
Change
00%
Bid35.7
Ask39.5
volume0
Intrest1
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume16
Intrest875
Strike
380
380
Last Price32.9Feb 20, 2025
Change
00%
Bid38.2
Ask42
volume0
Intrest83
Last Price0.3Feb 21, 2025
Change
0.8573.91%
Bid-
Ask0.3
volume2
Intrest40
Strike
382.5
382.5
Last Price32.4Feb 20, 2025
Change
00%
Bid40.7
Ask44.45
volume0
Intrest6
Last Price0.08Feb 21, 2025
Change
0.06300%
Bid-
Ask0.01
volume2
Intrest167
Strike
385
385
Last Price29.27Feb 13, 2025
Change
00%
Bid43.6
Ask47.1
volume0
Intrest4
Last Price0.08Feb 21, 2025
Change
0.0111.11%
Bid-
Ask0.51
volume1
Intrest63
Strike
387.5
387.5
Last Price40.2Feb 20, 2025
Change
00%
Bid46.55
Ask49.5
volume0
Intrest16
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest1027
Strike
390
390
Last Price42.6Feb 20, 2025
Change
00%
Bid48.65
Ask52
volume0
Intrest44
Last Price0.02Feb 19, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest62
Strike
392.5
392.5
Last Price39.85Feb 14, 2025
Change
00%
Bid50.7
Ask54.5
volume0
Intrest0
Last Price0.06Feb 20, 2025
Change
00%
Bid-
Ask0.51
volume0
Intrest139
Strike
395
395
Last Price30.5Feb 06, 2025
Change
00%
Bid53.2
Ask57
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.51
volume3
Intrest26
Strike
397.5
397.5
Last Price35.52Feb 11, 2025
Change
00%
Bid56.15
Ask59.6
volume0
Intrest0
Last Price0.05Feb 21, 2025
Change
0.03150%
Bid-
Ask0.05
volume4
Intrest1201
Strike
400
400
Last Price52.9Feb 20, 2025
Change
00%
Bid58.2
Ask62
volume0
Intrest24
Last Price0.24Feb 05, 2025
Change
00%
Bid-
Ask0.51
volume0
Intrest157
Strike
402.5
402.5
Last Price37.48Feb 06, 2025
Change
00%
Bid61.2
Ask64.5
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest751
Strike
405
405
Last Price50.85Feb 13, 2025
Change
00%
Bid63.5
Ask67
volume0
Intrest0
Last Price0.01Feb 14, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest22
Strike
407.5
407.5
Last Price54.12Feb 14, 2025
Change
00%
Bid65.6
Ask69.6
volume0
Intrest0
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest565
Strike
410
410
Last Price61.45Feb 20, 2025
Change
00%
Bid68.05
Ask72
volume0
Intrest7
Last Price0.11Feb 05, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest116
Strike
415
415
Last Price61.63Feb 14, 2025
Change
00%
Bid73.6
Ask77
volume0
Intrest0
Last Price0.06Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest10016
Strike
420
420
Last Price66.9Feb 14, 2025
Change
00%
Bid78.05
Ask81.95
volume0
Intrest2
Last Price0.59Feb 14, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest65
Strike
425
425
Last Price71.91Feb 14, 2025
Change
00%
Bid83.5
Ask87.1
volume0
Intrest0
Last Price0.1Feb 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1202
Strike
430
430
Last Price51.4Jan 30, 2025
Change
00%
Bid88.05
Ask91.95
volume0
Intrest0
Last Price0.05Feb 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest476
Strike
435
435
Last Price-
Change
-
Bid93.55
Ask97.1
volume0
Intrest0
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest561
Strike
440
440
Last Price64.1Jan 30, 2025
Change
00%
Bid98.65
Ask102.1
volume0
Intrest0
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest319
Strike
450
450
Last Price59.8Dec 10, 2024
Change
00%
Bid108.5
Ask112.05
volume0
Intrest0
Last Price0.03Feb 12, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest113
Strike
460
460
Last Price58.7Dec 02, 2024
Change
00%
Bid118.5
Ask122.1
volume0
Intrest0
Last Price0.02Feb 04, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest54
Strike
470
470
Last Price69.36Dec 05, 2024
Change
00%
Bid128.55
Ask132.05
volume0
Intrest0
Last Price0.1Jan 29, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest65
Strike
480
480
Last Price-
Change
-
Bid138.55
Ask142.1
volume0
Intrest0
Last Price0.01Feb 04, 2025
Change
00%
Bid-
Ask0.27
volume0
Intrest15
Strike
490
490
Last Price100.4Dec 11, 2024
Change
00%
Bid148.5
Ask152.05
volume0
Intrest0
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest48
Strike
500
500
Last Price-
Change
-
Bid158.5
Ask162
volume0
Intrest0
Last Price1.66Sep 26, 2024
Change
00%
Bid-
Ask2.13
volume0
Intrest1
Strike
520
520
Last Price-
Change
-
Bid178.5
Ask182.1
volume0
Intrest0
Last Price0.05Feb 20, 2025
Change
00%
Bid-
Ask0.12
volume0
Intrest3
Strike
540
540
Last Price-
Change
-
Bid198.55
Ask202.1
volume0
Intrest0
Last Price0.03Feb 20, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest11
Strike
560
560
Last Price195.15Feb 03, 2025
Change
00%
Bid218.6
Ask222.1
volume0
Intrest0