PACCAR Inc (PCAR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
June 21, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 37.12 | 0.00 | - | - | - | 34.30 | - | - | - | - | - |
| 32.10 | 0.00 | - | - | - | 36.80 | 0.25 | 0.00 | - | - | - |
| 37.12 | 0.00 | - | - | 1 | 37.50 | - | - | - | - | - |
| 32.10 | 0.00 | - | - | 1 | 40.00 | 0.25 | 0.00 | - | 5 | 6 |
| 25.60 | 0.00 | - | - | - | 44.30 | 1.45 | 0.00 | - | - | - |
| 26.90 | 0.00 | - | - | - | 46.80 | 0.15 | 0.00 | - | 2 | 2 |
| 25.60 | 0.00 | - | - | 4 | 47.50 | 1.45 | 0.00 | - | 1 | 1 |
| 26.90 | 0.00 | - | - | 1 | 50.00 | 1.70 | 0.00 | - | - | 2 |
| 29.04 | 0.00 | - | - | - | 51.80 | 0.75 | 0.00 | - | - | - |
| 29.04 | 0.00 | - | 1 | 1 | 55.00 | 0.75 | 0.00 | - | 2 | 92 |
| 48.90 | 0.00 | - | 3 | 14 | 56.80 | 0.19 | 0.00 | - | 1 | 155 |
| 16.40 | 0.00 | - | - | - | 59.30 | 0.30 | 0.00 | - | 1 | 115 |
| 18.10 | 0.00 | - | - | 11 | 60.00 | 0.20 | 0.00 | - | 1 | 164 |
| 45.17 | 0.00 | - | - | 6 | 61.80 | 1.50 | 0.00 | - | - | - |
| 16.40 | 0.00 | - | - | 12 | 62.50 | 0.40 | 0.00 | - | 2 | 116 |
| 21.30 | 0.00 | - | - | - | 64.30 | 0.55 | 0.00 | - | - | 59 |
| 22.40 | 0.00 | - | - | 5 | 65.00 | 1.50 | 0.00 | - | 1 | 52 |
| 29.65 | 0.00 | - | 1 | 302 | 66.80 | 0.20 | 0.00 | - | 2 | 767 |
| 21.30 | 0.00 | - | 1 | 2 | 67.50 | 0.55 | 0.00 | - | 2 | 59 |
| 14.90 | 0.00 | - | - | - | 69.30 | 3.00 | 0.00 | - | - | - |
| 28.70 | 0.00 | - | 1 | 303 | 70.00 | 0.63 | 0.00 | - | 20 | 770 |
| 36.00 | 0.00 | - | 3 | 136 | 71.80 | 3.60 | 0.00 | - | - | - |
| 14.90 | 0.00 | - | 1 | 12 | 72.50 | 3.00 | 0.00 | - | 1 | 84 |
| 40.00 | 0.00 | - | 5 | 159 | 74.30 | 2.67 | 0.00 | - | - | - |
| 15.70 | 0.00 | - | 1 | 142 | 75.00 | 3.60 | 0.00 | - | 2 | 211 |
| 34.13 | 0.00 | - | 1 | 159 | 76.80 | 0.45 | 0.00 | - | 8 | 169 |
| 11.86 | 0.00 | - | 1 | 176 | 77.50 | 2.67 | 0.00 | - | 2 | 139 |
| 18.40 | 0.00 | - | 10 | 69 | 79.30 | 1.25 | 0.00 | - | 54 | 148 |
| 19.81 | 0.00 | - | 3 | 160 | 80.00 | 2.63 | 0.00 | - | 1 | 168 |
| 14.80 | 0.00 | - | - | 125 | 81.80 | 0.07 | 0.00 | - | 3 | 681 |
| 18.50 | 0.00 | - | 1 | 70 | 82.50 | 1.55 | 0.00 | - | 4 | 104 |
| 16.30 | 0.00 | - | 31 | 53 | 84.30 | 0.10 | -0.14 | -58.33% | 31 | 251 |
| 14.80 | 0.00 | - | 4 | 125 | 85.00 | 3.50 | 0.00 | - | 97 | 694 |
| 20.30 | 0.00 | - | 16 | 331 | 86.80 | 0.10 | -0.24 | -70.59% | 31 | 309 |
| 12.80 | 0.00 | - | 1 | 34 | 87.50 | 3.00 | 0.00 | - | 32 | 246 |
| 24.50 | 0.00 | - | 15 | 192 | 89.30 | 0.15 | 0.00 | - | 1 | 121 |
| 11.40 | 0.00 | - | 1 | 341 | 90.00 | 3.80 | 0.00 | - | 62 | 201 |
| 24.75 | 0.00 | - | 1 | 114 | 91.80 | 0.20 | 0.00 | - | 1 | 246 |
| 11.42 | 0.00 | - | 1 | 191 | 92.50 | 4.60 | 0.00 | - | 29 | 117 |
| 13.00 | 0.00 | - | 80 | 382 | 94.30 | 0.15 | 0.00 | - | 1 | 246 |
| 9.10 | 0.00 | - | 12 | 117 | 95.00 | 5.50 | 0.00 | - | 16 | 100 |
| 10.48 | 0.00 | - | 1 | 209 | 96.80 | 0.25 | -0.20 | -44.44% | 5 | 1,056 |
| 7.50 | 0.00 | - | 2 | 85 | 97.50 | 5.40 | 0.00 | - | 54 | 77 |
| 8.60 | 0.00 | - | 1 | 99 | 100.00 | 0.65 | +0.09 | +16.07% | 4 | 10,206 |
| 6.50 | 0.00 | - | 2 | 359 | 101.80 | 0.80 | 0.00 | - | 10 | 314 |
| 2.79 | +0.38 | +15.77% | 1,523 | 2,427 | 105.00 | 1.40 | -0.50 | -26.32% | 691 | 1,033 |
| 2.15 | 0.00 | - | 226 | 228 | 106.80 | 1.80 | -0.95 | -34.55% | 103 | 398 |
| 1.00 | +0.14 | +16.28% | 22 | 447 | 110.00 | 4.89 | +0.04 | +0.82% | 2 | 1,416 |
| 0.70 | +0.30 | +75.00% | 25 | 1,243 | 111.80 | 7.00 | +3.60 | +105.88% | 1 | 165 |
| 0.15 | -0.06 | -28.57% | 5 | 637 | 115.00 | 6.60 | 0.00 | - | 1 | 99 |
| 0.10 | -0.35 | -77.78% | 3 | 3,354 | 116.80 | 12.90 | 0.00 | - | 11 | 14 |
| 0.20 | 0.00 | - | 7 | 249 | 120.00 | 13.40 | 0.00 | - | 4 | 0 |
| 0.56 | 0.00 | - | 1 | 94 | 121.80 | 17.90 | 0.00 | - | 11 | 22 |
| 0.10 | +0.01 | +11.11% | 4 | 189 | 125.00 | 14.90 | 0.00 | - | 33 | 0 |
| 0.08 | 0.00 | - | 7 | 272 | 126.80 | 17.00 | 0.00 | - | 3 | 0 |
| 0.05 | 0.00 | - | 1 | 78 | 130.00 | - | - | - | - | - |
| 0.45 | 0.00 | - | 1 | 0 | 131.80 | - | - | - | - | - |
| 1.05 | 0.00 | - | 10 | 36 | 135.00 | - | - | - | - | - |
| 0.56 | 0.00 | - | 22 | 15 | 136.80 | - | - | - | - | - |
| 0.99 | 0.00 | - | 10 | 18 | 140.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 14 | 69 | 145.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 2 | 2 | 150.00 | 35.02 | 0.00 | - | - | 0 |
© 2024 Yahoo. All rights reserved.