PACCAR Inc (PCAR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:02PM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PCAR240517C00039300 | 2023-12-05 11:05AM EDT | 39.30 | 52.30 | 53.50 | 56.30 | 0.00 | - | - | 17 | 0.00% |
| PCAR240517C00041800 | 2024-04-22 9:47AM EDT | 41.80 | 70.36 | 61.50 | 65.50 | 0.00 | - | 2 | 1 | 195.31% |
| PCAR240517C00042500 | 2023-12-05 11:05AM EDT | 42.50 | 52.30 | 0.00 | 0.00 | 0.00 | - | 16 | 17 | 0.00% |
| PCAR240517C00045000 | 2023-09-22 9:58AM EDT | 45.00 | 41.10 | 35.50 | 39.20 | 0.00 | - | - | 1 | 0.00% |
| PCAR240517C00056800 | 2024-02-15 1:34PM EDT | 56.80 | 51.70 | 59.90 | 64.50 | 0.00 | - | 3 | 44 | 489.99% |
| PCAR240517C00060000 | 2023-12-22 3:57PM EDT | 60.00 | 38.93 | 39.60 | 43.90 | 0.00 | - | 1 | 1 | 0.00% |
| PCAR240517C00061800 | 2023-12-19 4:48PM EDT | 61.80 | 35.90 | 33.20 | 37.00 | 0.00 | - | 2 | 30 | 0.00% |
| PCAR240517C00065000 | 2024-01-09 4:31PM EDT | 65.00 | 30.60 | 38.80 | 43.50 | 0.00 | - | 1 | 6 | 154.30% |
| PCAR240517C00066800 | 2024-01-09 4:24PM EDT | 66.80 | 28.90 | 37.20 | 42.00 | 0.00 | - | 1 | 40 | 155.57% |
| PCAR240517C00069300 | 2024-03-05 2:42PM EDT | 69.30 | 47.35 | 49.00 | 53.90 | 0.00 | - | 8 | 20 | 410.45% |
| PCAR240517C00070000 | 2023-12-13 11:39AM EDT | 70.00 | 28.80 | 0.00 | 0.00 | 0.00 | - | 20 | 39 | 0.00% |
| PCAR240517C00071800 | 2024-04-18 12:28PM EDT | 71.80 | 44.17 | 31.60 | 35.50 | 0.00 | - | 20 | 72 | 92.48% |
| PCAR240517C00072500 | 2023-12-04 2:07PM EDT | 72.50 | 22.20 | 0.00 | 0.00 | 0.00 | - | 5 | 20 | 0.00% |
| PCAR240517C00074300 | 2024-01-18 12:58PM EDT | 74.30 | 22.07 | 32.10 | 36.90 | 0.00 | - | 1 | 110 | 179.15% |
| PCAR240517C00075000 | 2023-12-05 12:13PM EDT | 75.00 | 21.20 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 0.00% |
| PCAR240517C00076800 | 2024-01-10 1:01PM EDT | 76.80 | 19.00 | 27.70 | 32.50 | 0.00 | - | 48 | 144 | 129.05% |
| PCAR240517C00077500 | 2023-11-27 11:48AM EDT | 77.50 | 17.29 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 0.00% |
| PCAR240517C00079300 | 2024-01-12 11:13AM EDT | 79.30 | 17.00 | 25.20 | 30.00 | 0.00 | - | 16 | 51 | 119.29% |
| PCAR240517C00080000 | 2023-12-04 3:56PM EDT | 80.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 1 | 98 | 0.00% |
| PCAR240517C00081800 | 2024-03-15 11:44AM EDT | 81.80 | 36.66 | 34.40 | 38.40 | 0.00 | - | 5 | 36 | 282.15% |
| PCAR240517C00082500 | 2023-12-11 10:30AM EDT | 82.50 | 16.77 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.00% |
| PCAR240517C00084300 | 2024-04-18 12:28PM EDT | 84.30 | 31.94 | 19.10 | 23.10 | 0.00 | - | 10 | 63 | 60.74% |
| PCAR240517C00085000 | 2023-12-11 3:36PM EDT | 85.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 7 | 36 | 0.00% |
| PCAR240517C00086800 | 2024-04-30 10:56AM EDT | 86.80 | 19.20 | 16.70 | 20.80 | -0.60 | -3.03% | 15 | 192 | 59.72% |
| PCAR240517C00087500 | 2023-12-06 11:08AM EDT | 87.50 | 12.30 | 0.00 | 0.00 | 0.00 | - | 2 | 56 | 0.00% |
| PCAR240517C00089300 | 2024-02-02 4:23PM EDT | 89.30 | 15.80 | 22.70 | 27.50 | 0.00 | - | 8 | 135 | 186.94% |
| PCAR240517C00090000 | 2023-12-12 11:04AM EDT | 90.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 27 | 144 | 0.00% |
| PCAR240517C00091800 | 2024-04-09 10:25AM EDT | 91.80 | 28.70 | 11.60 | 15.70 | 0.00 | - | 1 | 117 | 82.10% |
| PCAR240517C00092500 | 2023-12-13 11:33AM EDT | 92.50 | 9.86 | 0.00 | 0.00 | 0.00 | - | 2 | 121 | 0.00% |
| PCAR240517C00094300 | 2024-04-30 11:09AM EDT | 94.30 | 11.15 | 8.60 | 12.50 | -17.75 | -61.42% | 2 | 157 | 61.91% |
| PCAR240517C00095000 | 2023-12-13 10:45AM EDT | 95.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 13 | 33 | 0.00% |
| PCAR240517C00096800 | 2024-04-30 12:50PM EDT | 96.80 | 9.00 | 8.60 | 9.90 | -6.80 | -43.04% | 2 | 572 | 51.25% |
| PCAR240517C00097500 | 2023-12-13 1:30PM EDT | 97.50 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 0.00% |
| PCAR240517C00100000 | 2024-04-30 2:35PM EDT | 100.00 | 6.30 | 5.70 | 6.40 | -7.55 | -54.51% | 11 | 71 | 35.25% |
| PCAR240517C00101800 | 2024-04-30 1:06PM EDT | 101.80 | 4.90 | 4.20 | 4.90 | -6.10 | -55.45% | 2 | 1,254 | 32.08% |
| PCAR240517C00105000 | 2024-04-30 2:35PM EDT | 105.00 | 2.70 | 2.55 | 2.65 | -6.80 | -71.58% | 90 | 186 | 27.76% |
| PCAR240517C00106800 | 2024-04-30 2:31PM EDT | 106.80 | 1.75 | 1.75 | 1.80 | -5.05 | -74.26% | 211 | 551 | 27.15% |
| PCAR240517C00110000 | 2024-04-30 1:32PM EDT | 110.00 | 0.90 | 0.75 | 0.85 | -4.70 | -83.93% | 442 | 263 | 27.17% |
| PCAR240517C00111800 | 2024-04-30 1:22PM EDT | 111.80 | 0.55 | 0.45 | 0.55 | -4.05 | -88.04% | 33 | 367 | 27.59% |
| PCAR240517C00115000 | 2024-04-30 11:38AM EDT | 115.00 | 0.20 | 0.15 | 0.25 | -2.80 | -93.33% | 80 | 801 | 28.61% |
| PCAR240517C00116800 | 2024-04-30 11:58AM EDT | 116.80 | 0.12 | 0.05 | 0.20 | -2.09 | -94.57% | 30 | 684 | 30.66% |
| PCAR240517C00120000 | 2024-04-30 11:16AM EDT | 120.00 | 0.10 | 0.00 | 0.10 | -1.11 | -91.74% | 17 | 598 | 32.13% |
| PCAR240517C00121800 | 2024-04-29 3:57PM EDT | 121.80 | 0.85 | 0.00 | 0.25 | 0.00 | - | 31 | 333 | 41.70% |
| PCAR240517C00125000 | 2024-04-30 12:17PM EDT | 125.00 | 0.10 | 0.00 | 0.10 | -0.32 | -76.19% | 15 | 364 | 40.04% |
| PCAR240517C00126800 | 2024-04-30 1:26PM EDT | 126.80 | 0.09 | 0.00 | 0.25 | -0.11 | -55.00% | 2 | 160 | 50.39% |
| PCAR240517C00130000 | 2024-04-30 2:14PM EDT | 130.00 | 0.08 | 0.00 | 0.15 | -0.01 | -11.11% | 17 | 168 | 50.68% |
| PCAR240517C00131800 | 2024-04-25 2:17PM EDT | 131.80 | 0.10 | 0.00 | 2.15 | 0.00 | - | 2 | 40 | 81.47% |
| PCAR240517C00135000 | 2024-04-23 11:50AM EDT | 135.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 4 | 55 | 87.40% |
| PCAR240517C00136800 | 2024-04-15 2:05PM EDT | 136.80 | 0.05 | 0.00 | 0.75 | -0.15 | -75.00% | 1 | 18 | 71.14% |
| PCAR240517C00140000 | 2024-04-30 9:36AM EDT | 140.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 2 | 50.78% |
| PCAR240517C00145000 | 2024-03-26 9:30AM EDT | 145.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 25.00% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PCAR240517P00051800 | 2023-12-20 2:00PM EDT | 51.80 | 0.15 | 0.00 | 1.15 | 0.00 | - | - | 4 | 188.96% |
| PCAR240517P00056800 | 2023-11-28 12:19PM EDT | 56.80 | 0.31 | 0.00 | 0.70 | 0.00 | - | - | 20 | 152.25% |
| PCAR240517P00060000 | 2023-11-28 12:19PM EDT | 60.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 50.00% |
| PCAR240517P00061800 | 2024-01-24 10:55AM EDT | 61.80 | 0.01 | 0.00 | 2.15 | 0.00 | - | 1 | 10 | 169.63% |
| PCAR240517P00065000 | 2023-11-30 10:50AM EDT | 65.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 50.00% |
| PCAR240517P00066800 | 2023-12-11 1:06PM EDT | 66.80 | 0.40 | 0.05 | 0.65 | 0.00 | - | - | 1 | 116.80% |
| PCAR240517P00070000 | 2023-12-11 1:06PM EDT | 70.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| PCAR240517P00071800 | 2024-03-07 11:05AM EDT | 71.80 | 0.38 | 0.00 | 2.15 | 0.00 | - | 1 | 603 | 129.69% |
| PCAR240517P00074300 | 2024-01-22 1:37PM EDT | 74.30 | 0.45 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 94.34% |
| PCAR240517P00075000 | 2023-12-07 10:54AM EDT | 75.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 140 | 25.00% |
| PCAR240517P00076800 | 2024-02-13 11:18AM EDT | 76.80 | 0.40 | 0.00 | 2.20 | 0.00 | - | 3 | 12 | 112.11% |
| PCAR240517P00077500 | 2023-12-12 3:21PM EDT | 77.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 25.00% |
| PCAR240517P00079300 | 2024-01-19 4:56PM EDT | 79.30 | 0.74 | 0.05 | 1.10 | 0.00 | - | 1 | 73 | 87.35% |
| PCAR240517P00080000 | 2023-12-12 11:02AM EDT | 80.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 25.00% |
| PCAR240517P00081800 | 2024-03-27 3:15PM EDT | 81.80 | 0.33 | 0.00 | 0.35 | 0.00 | - | 10 | 178 | 62.21% |
| PCAR240517P00082500 | 2023-12-06 12:07PM EDT | 82.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | 6 | 22 | 25.00% |
| PCAR240517P00084300 | 2024-04-18 10:07AM EDT | 84.30 | 0.05 | 0.00 | 1.20 | 0.00 | - | 25 | 132 | 72.80% |
| PCAR240517P00085000 | 2023-12-07 12:24PM EDT | 85.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 6 | 65 | 25.00% |
| PCAR240517P00086800 | 2024-02-06 1:48PM EDT | 86.80 | 0.55 | 0.05 | 0.75 | 0.00 | - | 1 | 184 | 59.03% |
| PCAR240517P00087500 | 2023-12-07 12:23PM EDT | 87.50 | 2.65 | 0.00 | 0.00 | 0.00 | - | 13 | 68 | 25.00% |
| PCAR240517P00089300 | 2024-02-20 4:46PM EDT | 89.30 | 0.46 | 0.00 | 0.75 | 0.00 | - | 1 | 94 | 51.27% |
| PCAR240517P00090000 | 2023-12-12 11:02AM EDT | 90.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 12.50% |
| PCAR240517P00091800 | 2024-04-30 11:10AM EDT | 91.80 | 0.20 | 0.10 | 0.25 | 0.00 | - | 1 | 359 | 40.33% |
| PCAR240517P00092500 | 2023-12-11 4:21PM EDT | 92.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 5 | 44 | 12.50% |
| PCAR240517P00094300 | 2024-04-30 12:21PM EDT | 94.30 | 0.25 | 0.20 | 0.35 | +0.15 | +150.00% | 2 | 317 | 36.87% |
| PCAR240517P00095000 | 2023-12-08 4:50PM EDT | 95.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 12.50% |
| PCAR240517P00096800 | 2024-04-30 1:49PM EDT | 96.80 | 0.45 | 0.35 | 0.50 | +0.20 | +80.00% | 141 | 1,012 | 33.40% |
| PCAR240517P00097500 | 2023-12-12 2:53PM EDT | 97.50 | 4.90 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 6.25% |
| PCAR240517P00100000 | 2024-04-30 2:47PM EDT | 100.00 | 0.76 | 0.70 | 0.85 | +0.38 | +100.00% | 96 | 691 | 29.35% |
| PCAR240517P00101800 | 2024-04-30 2:37PM EDT | 101.80 | 1.16 | 1.05 | 1.20 | +0.56 | +93.33% | 31 | 226 | 27.54% |
| PCAR240517P00105000 | 2024-04-30 2:29PM EDT | 105.00 | 2.45 | 2.25 | 2.35 | +1.55 | +172.22% | 291 | 1,758 | 25.95% |
| PCAR240517P00106800 | 2024-04-30 12:12PM EDT | 106.80 | 3.20 | 3.10 | 3.30 | +2.00 | +166.67% | 127 | 480 | 25.27% |
| PCAR240517P00110000 | 2024-04-30 2:30PM EDT | 110.00 | 5.70 | 5.30 | 5.60 | +3.55 | +165.12% | 247 | 1,582 | 25.46% |
| PCAR240517P00111800 | 2024-04-30 12:53PM EDT | 111.80 | 7.33 | 6.60 | 7.20 | +4.58 | +166.55% | 17 | 671 | 27.27% |
| PCAR240517P00115000 | 2024-04-30 2:28PM EDT | 115.00 | 10.00 | 9.10 | 12.00 | +5.70 | +132.56% | 23 | 2,260 | 59.28% |
| PCAR240517P00116800 | 2024-04-29 3:33PM EDT | 116.80 | 5.40 | 9.70 | 13.70 | 0.00 | - | 47 | 323 | 63.11% |
| PCAR240517P00120000 | 2024-04-29 10:57AM EDT | 120.00 | 7.42 | 12.80 | 16.80 | 0.00 | - | 4 | 160 | 70.26% |
| PCAR240517P00121800 | 2024-04-23 10:37AM EDT | 121.80 | 9.10 | 14.60 | 18.60 | 0.00 | - | 10 | 146 | 74.78% |
| PCAR240517P00125000 | 2024-04-19 9:30AM EDT | 125.00 | 12.03 | 17.90 | 21.90 | 0.00 | - | 1 | 105 | 83.94% |
| PCAR240517P00126800 | 2024-04-04 9:55AM EDT | 126.80 | 6.80 | 19.60 | 23.50 | 0.00 | - | 38 | 50 | 84.91% |
| PCAR240517P00130000 | 2024-04-19 12:31PM EDT | 130.00 | 19.00 | 22.80 | 26.70 | 0.00 | - | 12 | 24 | 91.85% |
© 2024 Yahoo. All rights reserved.