$323.68
9.723.10%
At close: -
$323.68
0.000.00%
After Hours: May 2, 6:41 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 Price-
Change
-
Bid132.2
Ask135
volume0
Intrest0
Strike
190
190
Last Price0.05Apr 29, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest11
Last Price-
Change
-
Bid127.1
Ask130
volume0
Intrest0
Strike
195
195
Last Price0.05Apr 29, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest11
Last Price-
Change
-
Bid122.15
Ask125.2
volume0
Intrest0
Strike
200
200
Last Price0.05Apr 29, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest21
Last Price-
Change
-
Bid117.15
Ask120
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price-
Change
-
Bid112.1
Ask115.7
volume0
Intrest0
Strike
210
210
Last Price0.02May 02, 2025
Change
0.0133.33%
Bid0.01
Ask0.07
volume12
Intrest121
Last Price-
Change
-
Bid107.1
Ask110.15
volume0
Intrest0
Strike
215
215
Last Price0.01Apr 30, 2025
Change
00%
Bid0.01
Ask0.2
volume0
Intrest62
Last Price-
Change
-
Bid102.4
Ask105.2
volume0
Intrest0
Strike
220
220
Last Price0.01Apr 30, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest33
Last Price58.4Apr 07, 2025
Change
00%
Bid97.1
Ask100.1
volume0
Intrest0
Strike
225
225
Last Price0.05May 01, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest17
Last Price-
Change
-
Bid92.15
Ask95.25
volume0
Intrest0
Strike
230
230
Last Price0.05Apr 30, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest18
Last Price-
Change
-
Bid87.15
Ask90.05
volume0
Intrest0
Strike
235
235
Last Price0.09Apr 30, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest8
Last Price66.18Apr 25, 2025
Change
00%
Bid82.15
Ask85.7
volume0
Intrest1
Strike
240
240
Last Price0.13Apr 28, 2025
Change
00%
Bid-
Ask0.88
volume0
Intrest59
Last Price-
Change
-
Bid77.2
Ask80.2
volume0
Intrest0
Strike
245
245
Last Price0.1May 01, 2025
Change
00%
Bid-
Ask0.59
volume0
Intrest30
Last Price-
Change
-
Bid74.65
Ask77.6
volume0
Intrest0
Strike
247.5
247.5
Last Price-
Change
-
Bid-
Ask1.29
volume0
Intrest0
Last Price51.3Apr 14, 2025
Change
00%
Bid72.15
Ask75.15
volume0
Intrest4
Strike
250
250
Last Price0.1May 01, 2025
Change
00%
Bid-
Ask0.44
volume0
Intrest14
Last Price-
Change
-
Bid69.65
Ask72.6
volume0
Intrest0
Strike
252.5
252.5
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Last Price33.6Apr 21, 2025
Change
00%
Bid67.25
Ask70.05
volume0
Intrest1
Strike
255
255
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Last Price-
Change
-
Bid64.7
Ask67.6
volume0
Intrest0
Strike
257.5
257.5
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Last Price54May 01, 2025
Change
00%
Bid62.2
Ask65.3
volume0
Intrest1
Strike
260
260
Last Price0.06May 02, 2025
Change
0.1571.43%
Bid-
Ask0.28
volume2
Intrest60
Last Price-
Change
-
Bid59.7
Ask62.6
volume0
Intrest0
Strike
262.5
262.5
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Last Price25.2Apr 07, 2025
Change
00%
Bid57.25
Ask60.35
volume0
Intrest2
Strike
265
265
Last Price0.31Apr 30, 2025
Change
00%
Bid-
Ask1.31
volume0
Intrest15
Last Price-
Change
-
Bid54.7
Ask57.7
volume0
Intrest0
Strike
267.5
267.5
Last Price-
Change
-
Bid-
Ask1.32
volume0
Intrest0
Last Price36Apr 30, 2025
Change
00%
Bid52.2
Ask55.75
volume0
Intrest4
Strike
270
270
Last Price0.07May 02, 2025
Change
0.0541.67%
Bid0.05
Ask0.1
volume23
Intrest124
Last Price41.6May 01, 2025
Change
00%
Bid49.7
Ask52.6
volume0
Intrest2
Strike
272.5
272.5
Last Price0.14May 02, 2025
Change
0.0212.5%
Bid-
Ask0.31
volume1
Intrest7
Last Price32.7Apr 24, 2025
Change
00%
Bid47.25
Ask50.3
volume0
Intrest10
Strike
275
275
Last Price0.05May 02, 2025
Change
0.3286.49%
Bid-
Ask0.3
volume14
Intrest114
Last Price36.52May 01, 2025
Change
00%
Bid44.85
Ask47.8
volume0
Intrest0
Strike
277.5
277.5
Last Price0.05May 02, 2025
Change
0.2180.77%
Bid-
Ask0.35
volume1
Intrest16
Last Price29.75Apr 29, 2025
Change
00%
Bid42.95
Ask45.1
volume0
Intrest36
Strike
280
280
Last Price0.1May 02, 2025
Change
0.2167.74%
Bid0.05
Ask0.1
volume23
Intrest90
Last Price22.64Apr 23, 2025
Change
00%
Bid39.85
Ask42.6
volume0
Intrest23
Strike
282.5
282.5
Last Price0.12May 02, 2025
Change
0.1657.14%
Bid-
Ask0.28
volume56
Intrest59
Last Price14.64Apr 22, 2025
Change
00%
Bid37.25
Ask40.3
volume0
Intrest26
Strike
285
285
Last Price0.1May 02, 2025
Change
0.2571.43%
Bid-
Ask0.26
volume12
Intrest157
Last Price21.16Apr 30, 2025
Change
00%
Bid34.85
Ask37.6
volume0
Intrest1
Strike
287.5
287.5
Last Price0.22May 02, 2025
Change
0.1946.34%
Bid-
Ask0.36
volume1
Intrest30
Last Price34.35May 02, 2025
Change
6.824.68%
Bid32.4
Ask35.1
volume25
Intrest107
Strike
290
290
Last Price0.14May 02, 2025
Change
0.3571.43%
Bid0.1
Ask0.22
volume41
Intrest93
Last Price18.6Apr 30, 2025
Change
00%
Bid29.8
Ask32.85
volume0
Intrest3
Strike
292.5
292.5
Last Price0.87May 01, 2025
Change
00%
Bid-
Ask0.66
volume0
Intrest37
Last Price26.15May 02, 2025
Change
12.6793.99%
Bid27.35
Ask30.45
volume10
Intrest19
Strike
295
295
Last Price0.24May 02, 2025
Change
0.7676%
Bid0.1
Ask0.43
volume12
Intrest49
Last Price10Apr 30, 2025
Change
00%
Bid24.9
Ask28.1
volume0
Intrest17
Strike
297.5
297.5
Last Price0.28May 02, 2025
Change
1.0979.56%
Bid0.13
Ask0.32
volume41
Intrest53
Last Price25.17May 02, 2025
Change
12.72102.17%
Bid22.65
Ask25.15
volume21
Intrest29
Strike
300
300
Last Price0.35May 02, 2025
Change
1.1376.35%
Bid0.25
Ask0.37
volume104
Intrest273
Last Price19.63May 02, 2025
Change
2.5314.8%
Bid20.05
Ask23.4
volume6
Intrest21
Strike
302.5
302.5
Last Price0.39May 02, 2025
Change
1.4678.92%
Bid0.38
Ask0.47
volume39
Intrest48
Last Price20.27May 02, 2025
Change
7.9764.8%
Bid18.5
Ask20.35
volume3
Intrest127
Strike
305
305
Last Price0.58May 02, 2025
Change
2.1478.68%
Bid0.54
Ask0.62
volume50
Intrest108
Last Price15.15May 02, 2025
Change
4.643.6%
Bid16.65
Ask17.5
volume4
Intrest103
Strike
307.5
307.5
Last Price0.79May 02, 2025
Change
1.8770.3%
Bid0.63
Ask1.01
volume53
Intrest104
Last Price14.44May 02, 2025
Change
4.9452%
Bid14.15
Ask15.2
volume58
Intrest304
Strike
310
310
Last Price1.13May 02, 2025
Change
3.2274.02%
Bid0.97
Ask1.3
volume99
Intrest340
Last Price12.65May 02, 2025
Change
5.7984.4%
Bid12.45
Ask13.55
volume4
Intrest134
Strike
312.5
312.5
Last Price1.65May 02, 2025
Change
3.1965.91%
Bid1.4
Ask1.51
volume65
Intrest23
Last Price11May 02, 2025
Change
4.8177.71%
Bid9.65
Ask12
volume24
Intrest114
Strike
315
315
Last Price2.01May 02, 2025
Change
3.5463.78%
Bid1.89
Ask2.2
volume59
Intrest64
Last Price8.8May 02, 2025
Change
3.8678.14%
Bid8.75
Ask9.9
volume76
Intrest102
Strike
317.5
317.5
Last Price2.38May 02, 2025
Change
4.7766.71%
Bid2.47
Ask2.74
volume42
Intrest63
Last Price7.1May 02, 2025
Change
3.597.22%
Bid6.85
Ask7.45
volume181
Intrest408
Strike
320
320
Last Price3.45May 02, 2025
Change
5.159.65%
Bid3.3
Ask3.5
volume362
Intrest20
Last Price5.85May 02, 2025
Change
3.43141.74%
Bid5.25
Ask5.85
volume184
Intrest32
Strike
322.5
322.5
Last Price4.33May 02, 2025
Change
5.8957.63%
Bid4.25
Ask4.45
volume377
Intrest3
Last Price4.45May 02, 2025
Change
2.55134.21%
Bid4.2
Ask4.5
volume275
Intrest287
Strike
325
325
Last Price5.44May 02, 2025
Change
6.0952.82%
Bid5.4
Ask5.8
volume496
Intrest5
Last Price3.1May 02, 2025
Change
1.7121.43%
Bid3.1
Ask3.35
volume54
Intrest47
Strike
327.5
327.5
Last Price6.75May 02, 2025
Change
7.2551.79%
Bid6.8
Ask8
volume6
Intrest1
Last Price2.06May 02, 2025
Change
0.9687.27%
Bid2.16
Ask2.43
volume503
Intrest186
Strike
330
330
Last Price8.18May 02, 2025
Change
15.8565.96%
Bid7.5
Ask8.7
volume6
Intrest4
Last Price1.59May 02, 2025
Change
0.5959%
Bid1.41
Ask1.78
volume135
Intrest1
Strike
332.5
332.5
Last Price-
Change
-
Bid9.35
Ask11.4
volume0
Intrest0
Last Price1.05May 02, 2025
Change
0.65162.5%
Bid0.77
Ask1.09
volume176
Intrest260
Strike
335
335
Last Price11.78May 02, 2025
Change
34.7774.69%
Bid11.7
Ask12.6
volume11
Intrest9
Last Price0.63May 02, 2025
Change
-
Bid0.58
Ask0.7
volume74
Intrest0
Strike
337.5
337.5
Last Price-
Change
-
Bid13.95
Ask15.2
volume0
Intrest0
Last Price0.44May 02, 2025
Change
0.012.22%
Bid0.35
Ask0.45
volume98
Intrest142
Strike
340
340
Last Price-
Change
-
Bid15.5
Ask18.35
volume0
Intrest0
Last Price0.36May 02, 2025
Change
1.8583.71%
Bid0.2
Ask0.33
volume30
Intrest1
Strike
342.5
342.5
Last Price-
Change
-
Bid17.75
Ask20.7
volume0
Intrest0
Last Price0.19May 02, 2025
Change
0.0318.75%
Bid0.09
Ask0.27
volume55
Intrest47
Strike
345
345
Last Price61.89Apr 21, 2025
Change
00%
Bid19.95
Ask22.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.58
volume0
Intrest0
Strike
347.5
347.5
Last Price-
Change
-
Bid22.05
Ask25.55
volume0
Intrest0
Last Price0.09May 02, 2025
Change
0.08800%
Bid0.07
Ask0.14
volume3
Intrest34
Strike
350
350
Last Price24.63Apr 01, 2025
Change
00%
Bid24.9
Ask28.05
volume0
Intrest0
Last Price0.05May 02, 2025
Change
0.166.67%
Bid-
Ask0.71
volume3
Intrest2
Strike
355
355
Last Price71.17Apr 21, 2025
Change
00%
Bid30.2
Ask33.05
volume0
Intrest0
Last Price0.09May 02, 2025
Change
0.0110%
Bid-
Ask0.6
volume3
Intrest54
Strike
360
360
Last Price56.8Apr 23, 2025
Change
00%
Bid34.5
Ask38.05
volume0
Intrest0
Last Price0.09May 02, 2025
Change
0.7889.66%
Bid0.01
Ask0.2
volume1
Intrest6
Strike
365
365
Last Price-
Change
-
Bid40.1
Ask43.05
volume0
Intrest0
Last Price0.72Apr 03, 2025
Change
00%
Bid-
Ask1.26
volume0
Intrest0
Strike
370
370
Last Price-
Change
-
Bid44.95
Ask48.05
volume0
Intrest0
Last Price0.01May 02, 2025
Change
00%
Bid-
Ask1.27
volume2
Intrest5
Strike
375
375
Last Price-
Change
-
Bid49.95
Ask53.05
volume0
Intrest0
Last Price0.15Apr 21, 2025
Change
00%
Bid-
Ask1.26
volume0
Intrest3
Strike
380
380
Last Price-
Change
-
Bid55.1
Ask58.05
volume0
Intrest0
Last Price0.1Apr 17, 2025
Change
00%
Bid-
Ask1.26
volume0
Intrest1
Strike
385
385
Last Price-
Change
-
Bid60.1
Ask63.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Strike
390
390
Last Price95.95Apr 09, 2025
Change
00%
Bid65.1
Ask68.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Strike
395
395
Last Price-
Change
-
Bid69.8
Ask73.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.19
volume0
Intrest0
Strike
400
400
Last Price-
Change
-
Bid74.95
Ask78.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.01
volume0
Intrest0
Strike
405
405
Last Price-
Change
-
Bid79.5
Ask83.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.87
volume0
Intrest0
Strike
410
410
Last Price96.4May 01, 2025
Change
00%
Bid85
Ask88.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.76
volume0
Intrest0
Strike
415
415
Last Price-
Change
-
Bid89.95
Ask93
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.68
volume0
Intrest0
Strike
420
420
Last Price-
Change
-
Bid94.95
Ask98.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Strike
425
425
Last Price-
Change
-
Bid99.95
Ask103
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.56
volume0
Intrest0
Strike
430
430
Last Price-
Change
-
Bid105.1
Ask108.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Strike
435
435
Last Price-
Change
-
Bid110.15
Ask113.05
volume0
Intrest0
Last Price0.29Apr 28, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest3
Strike
440
440
Last Price-
Change
-
Bid115.15
Ask118.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Strike
445
445
Last Price-
Change
-
Bid120.1
Ask122.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Strike
450
450
Last Price-
Change
-
Bid124.9
Ask128.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Strike
455
455
Last Price-
Change
-
Bid130.05
Ask133.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Strike
460
460
Last Price171.2Apr 10, 2025
Change
00%
Bid134.9
Ask138.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Strike
465
465
Last Price-
Change
-
Bid140.1
Ask143.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Strike
470
470
Last Price-
Change
-
Bid144.95
Ask148.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Strike
475
475
Last Price-
Change
-
Bid149.5
Ask153.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Strike
480
480
Last Price-
Change
-
Bid155.1
Ask158.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Strike
485
485
Last Price-
Change
-
Bid159.5
Ask163.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Strike
490
490
Last Price-
Change
-
Bid165.1
Ask168.05
volume0
Intrest0
