PACCAR Inc (PCAR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PCAR240621C00034300 | 2024-01-16 1:05AM EDT | 34.30 | 37.12 | - | - | 0.00 | - | - | - | 0.00% |
| PCAR240621C00036800 | 2024-01-16 1:05AM EDT | 36.80 | 32.10 | - | - | 0.00 | - | - | - | 0.00% |
| PCAR240621C00037500 | 2023-05-15 12:47PM EDT | 37.50 | 37.12 | 39.60 | 44.30 | 0.00 | - | - | 1 | 0.00% |
| PCAR240621C00040000 | 2023-04-11 11:00AM EDT | 40.00 | 32.10 | 32.30 | 35.40 | 0.00 | - | - | 1 | 0.00% |
| PCAR240621C00044300 | 2024-01-16 1:05AM EDT | 44.30 | 25.60 | - | - | 0.00 | - | - | - | 0.00% |
| PCAR240621C00046800 | 2024-01-16 1:05AM EDT | 46.80 | 26.90 | - | - | 0.00 | - | - | - | 0.00% |
| PCAR240621C00047500 | 2023-04-11 11:01AM EDT | 47.50 | 25.60 | 26.40 | 28.50 | 0.00 | - | - | 4 | 0.00% |
| PCAR240621C00050000 | 2023-04-24 11:15AM EDT | 50.00 | 26.90 | 23.00 | 26.30 | 0.00 | - | - | 1 | 0.00% |
| PCAR240621C00051800 | 2024-01-16 1:05AM EDT | 51.80 | 29.04 | - | - | 0.00 | - | - | - | 0.00% |
| PCAR240621C00055000 | 2023-07-25 9:30AM EDT | 55.00 | 29.04 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| PCAR240621C00056800 | 2024-05-17 12:51PM EDT | 56.80 | 48.90 | 46.70 | 51.50 | 0.00 | - | 3 | 14 | 111.72% |
| PCAR240621C00059300 | 2024-01-16 1:05AM EDT | 59.30 | 16.40 | - | - | 0.00 | - | - | - | 0.00% |
| PCAR240621C00060000 | 2023-02-28 12:03PM EDT | 60.00 | 18.10 | 15.10 | 20.00 | 0.00 | - | - | 11 | 0.00% |
| PCAR240621C00061800 | 2024-05-02 11:10AM EDT | 61.80 | 45.17 | 41.70 | 46.50 | 0.00 | - | - | 6 | 98.24% |
| PCAR240621C00062500 | 2023-02-28 12:01PM EDT | 62.50 | 16.40 | 13.50 | 18.50 | 0.00 | - | - | 12 | 0.00% |
| PCAR240621C00064300 | 2024-01-16 1:05AM EDT | 64.30 | 21.30 | - | - | 0.00 | - | - | - | 0.00% |
| PCAR240621C00065000 | 2023-10-03 3:54PM EDT | 65.00 | 22.40 | 22.10 | 22.90 | 0.00 | - | - | 5 | 0.00% |
| PCAR240621C00066800 | 2024-01-03 11:12AM EDT | 66.80 | 29.65 | 35.10 | 39.90 | 0.00 | - | 1 | 302 | 113.18% |
| PCAR240621C00067500 | 2023-09-22 11:32AM EDT | 67.50 | 21.30 | 18.10 | 18.80 | 0.00 | - | 1 | 2 | 0.00% |
| PCAR240621C00069300 | 2024-01-16 1:05AM EDT | 69.30 | 14.90 | - | - | 0.00 | - | - | - | 0.00% |
| PCAR240621C00070000 | 2023-12-13 2:41PM EDT | 70.00 | 28.70 | 0.00 | 0.00 | 0.00 | - | 1 | 303 | 0.00% |
| PCAR240621C00071800 | 2024-05-14 11:22AM EDT | 71.80 | 36.00 | 31.70 | 36.50 | 0.00 | - | 3 | 136 | 74.02% |
| PCAR240621C00072500 | 2023-10-23 9:55AM EDT | 72.50 | 14.90 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| PCAR240621C00074300 | 2024-03-11 10:12AM EDT | 74.30 | 40.00 | 42.50 | 46.60 | 0.00 | - | 5 | 159 | 252.52% |
| PCAR240621C00075000 | 2023-11-07 1:00PM EDT | 75.00 | 15.70 | 20.50 | 24.50 | 0.00 | - | 1 | 142 | 0.00% |
| PCAR240621C00076800 | 2024-02-22 10:42AM EDT | 76.80 | 34.13 | 45.60 | 50.30 | 0.00 | - | 1 | 159 | 304.65% |
| PCAR240621C00077500 | 2023-10-23 10:20AM EDT | 77.50 | 11.86 | 0.00 | 0.00 | 0.00 | - | 1 | 176 | 0.00% |
| PCAR240621C00079300 | 2024-01-19 1:35PM EDT | 79.30 | 18.40 | 27.60 | 32.40 | 0.00 | - | 10 | 69 | 118.29% |
| PCAR240621C00080000 | 2023-12-13 2:10PM EDT | 80.00 | 19.81 | 0.00 | 0.00 | 0.00 | - | 3 | 160 | 0.00% |
| PCAR240621C00081800 | 2023-12-08 12:52PM EDT | 81.80 | 14.80 | 13.60 | 16.70 | 0.00 | - | - | 125 | 0.00% |
| PCAR240621C00082500 | 2023-12-12 10:33AM EDT | 82.50 | 18.50 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 0.00% |
| PCAR240621C00084300 | 2024-01-22 11:27AM EDT | 84.30 | 16.30 | 23.80 | 27.10 | 0.00 | - | 31 | 53 | 106.86% |
| PCAR240621C00085000 | 2023-12-08 12:52PM EDT | 85.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 4 | 125 | 0.00% |
| PCAR240621C00086800 | 2024-04-30 10:13AM EDT | 86.80 | 20.30 | 18.60 | 19.90 | 0.00 | - | 16 | 331 | 59.08% |
| PCAR240621C00087500 | 2023-12-07 11:16AM EDT | 87.50 | 12.80 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.00% |
| PCAR240621C00089300 | 2024-04-29 12:08PM EDT | 89.30 | 24.50 | 14.50 | 19.30 | 0.00 | - | 15 | 192 | 77.37% |
| PCAR240621C00090000 | 2023-12-08 10:55AM EDT | 90.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 1 | 341 | 0.00% |
| PCAR240621C00091800 | 2024-03-08 2:06PM EDT | 91.80 | 24.75 | 29.00 | 33.80 | 0.00 | - | 1 | 114 | 208.30% |
| PCAR240621C00092500 | 2023-12-12 11:47AM EDT | 92.50 | 11.42 | 0.00 | 0.00 | 0.00 | - | 1 | 191 | 0.00% |
| PCAR240621C00094300 | 2024-05-13 3:41PM EDT | 94.30 | 13.00 | 9.70 | 14.40 | 0.00 | - | 80 | 382 | 63.01% |
| PCAR240621C00095000 | 2023-12-11 1:05PM EDT | 95.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 12 | 117 | 0.00% |
| PCAR240621C00096800 | 2024-04-30 12:55PM EDT | 96.80 | 10.48 | 8.90 | 10.10 | 0.00 | - | 1 | 209 | 36.48% |
| PCAR240621C00097500 | 2023-12-13 12:34PM EDT | 97.50 | 7.50 | 0.00 | 0.00 | 0.00 | - | 2 | 85 | 0.00% |
| PCAR240621C00100000 | 2024-05-17 12:31PM EDT | 100.00 | 6.71 | 4.80 | 8.70 | -0.29 | -4.14% | 1 | 108 | 44.90% |
| PCAR240621C00101800 | 2024-04-30 10:24AM EDT | 101.80 | 7.40 | 3.00 | 7.20 | 0.00 | - | 5 | 361 | 41.46% |
| PCAR240621C00105000 | 2024-05-21 9:44AM EDT | 105.00 | 2.93 | 2.85 | 3.10 | +0.03 | +1.03% | 30 | 2,135 | 22.43% |
| PCAR240621C00106800 | 2024-05-21 2:57PM EDT | 106.80 | 2.05 | 1.95 | 2.10 | +0.05 | +2.50% | 11 | 218 | 21.18% |
| PCAR240621C00110000 | 2024-05-21 1:52PM EDT | 110.00 | 0.96 | 0.85 | 1.00 | +0.06 | +6.67% | 48 | 431 | 20.70% |
| PCAR240621C00111800 | 2024-05-21 3:44PM EDT | 111.80 | 0.50 | 0.00 | 0.65 | -0.18 | -26.47% | 23 | 1,238 | 20.92% |
| PCAR240621C00115000 | 2024-05-20 2:12PM EDT | 115.00 | 0.22 | 0.20 | 0.30 | 0.00 | - | 79 | 670 | 21.63% |
| PCAR240621C00116800 | 2024-05-21 2:14PM EDT | 116.80 | 0.15 | 0.00 | 0.30 | -0.05 | -25.00% | 12 | 3,344 | 24.46% |
| PCAR240621C00120000 | 2024-05-17 2:57PM EDT | 120.00 | 1.05 | 0.05 | 0.40 | 0.00 | - | 5 | 248 | 31.30% |
| PCAR240621C00121800 | 2024-05-09 2:27PM EDT | 121.80 | 0.56 | 0.00 | 2.15 | 0.00 | - | 2 | 94 | 57.35% |
| PCAR240621C00125000 | 2024-05-20 9:34AM EDT | 125.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 5 | 189 | 63.21% |
| PCAR240621C00126800 | 2024-05-15 2:08PM EDT | 126.80 | 0.08 | 0.00 | 2.15 | 0.00 | - | 7 | 272 | 52.78% |
| PCAR240621C00130000 | 2024-05-14 2:08PM EDT | 130.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | 9 | 79 | 34.96% |
| PCAR240621C00131800 | 2024-04-22 2:26PM EDT | 131.80 | 0.45 | 0.00 | 2.15 | 0.00 | - | 1 | 42 | 60.18% |
| PCAR240621C00135000 | 2024-05-01 2:50PM EDT | 135.00 | 1.05 | 0.00 | 2.15 | 0.00 | - | 10 | 36 | 64.65% |
| PCAR240621C00136800 | 2024-04-24 1:46PM EDT | 136.80 | 0.56 | 0.00 | 2.15 | 0.00 | - | 22 | 15 | 67.07% |
| PCAR240621C00140000 | 2024-04-01 11:42AM EDT | 140.00 | 0.99 | 0.00 | 2.15 | 0.00 | - | 10 | 18 | 71.24% |
| PCAR240621C00145000 | 2024-04-26 1:13PM EDT | 145.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 14 | 69 | 77.44% |
| PCAR240621C00150000 | 2024-04-11 2:10PM EDT | 150.00 | 0.30 | 0.00 | 2.15 | 0.00 | - | 2 | 2 | 83.28% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PCAR240621P00036800 | 2024-01-16 1:05AM EDT | 36.80 | 0.25 | - | - | 0.00 | - | - | - | 0.00% |
| PCAR240621P00040000 | 2023-07-10 9:30AM EDT | 40.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 50.00% |
| PCAR240621P00044300 | 2024-01-16 1:05AM EDT | 44.30 | 1.45 | - | - | 0.00 | - | - | - | 0.00% |
| PCAR240621P00046800 | 2024-01-10 1:19PM EDT | 46.80 | 0.15 | 0.00 | 2.15 | 0.00 | - | 2 | 2 | 182.71% |
| PCAR240621P00047500 | 2023-05-26 12:25PM EDT | 47.50 | 1.45 | 0.25 | 3.20 | 0.00 | - | 1 | 1 | 201.81% |
| PCAR240621P00050000 | 2023-03-01 12:59PM EDT | 50.00 | 1.70 | 0.85 | 3.30 | 0.00 | - | - | 2 | 200.49% |
| PCAR240621P00051800 | 2024-01-16 1:05AM EDT | 51.80 | 0.75 | - | - | 0.00 | - | - | - | 0.00% |
| PCAR240621P00055000 | 2023-10-30 1:12PM EDT | 55.00 | 0.75 | 0.00 | 2.40 | 0.00 | - | 2 | 92 | 154.98% |
| PCAR240621P00056800 | 2024-04-04 3:03PM EDT | 56.80 | 0.19 | 0.00 | 0.25 | 0.00 | - | 1 | 155 | 97.46% |
| PCAR240621P00059300 | 2024-01-19 3:42PM EDT | 59.30 | 0.30 | 0.00 | 2.15 | 0.00 | - | 1 | 115 | 136.13% |
| PCAR240621P00060000 | 2023-12-06 11:08AM EDT | 60.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 164 | 50.00% |
| PCAR240621P00061800 | 2024-01-16 1:05AM EDT | 61.80 | 1.50 | - | - | 0.00 | - | - | - | 0.00% |
| PCAR240621P00062500 | 2023-12-06 11:13AM EDT | 62.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 116 | 50.00% |
| PCAR240621P00064300 | 2023-12-06 1:44PM EDT | 64.30 | 0.55 | 0.05 | 0.75 | 0.00 | - | - | 59 | 96.92% |
| PCAR240621P00065000 | 2023-07-12 1:52PM EDT | 65.00 | 1.50 | 1.40 | 1.60 | 0.00 | - | 1 | 52 | 128.66% |
| PCAR240621P00066800 | 2024-04-04 2:36PM EDT | 66.80 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 767 | 89.36% |
| PCAR240621P00067500 | 2023-12-06 1:44PM EDT | 67.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 59 | 25.00% |
| PCAR240621P00069300 | 2024-01-16 1:05AM EDT | 69.30 | 3.00 | - | - | 0.00 | - | - | - | 0.00% |
| PCAR240621P00070000 | 2023-12-07 12:38PM EDT | 70.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 20 | 770 | 25.00% |
| PCAR240621P00071800 | 2024-01-16 1:05AM EDT | 71.80 | 3.60 | - | - | 0.00 | - | - | - | 0.00% |
| PCAR240621P00072500 | 2023-10-31 1:43PM EDT | 72.50 | 3.00 | 0.95 | 1.25 | 0.00 | - | 1 | 84 | 96.68% |
| PCAR240621P00074300 | 2024-01-16 1:05AM EDT | 74.30 | 2.67 | - | - | 0.00 | - | - | - | 0.00% |
| PCAR240621P00075000 | 2023-10-31 3:24PM EDT | 75.00 | 3.60 | 1.25 | 1.50 | 0.00 | - | 2 | 211 | 95.53% |
| PCAR240621P00076800 | 2024-02-01 3:11PM EDT | 76.80 | 0.45 | 0.00 | 1.45 | 0.00 | - | 8 | 169 | 76.27% |
| PCAR240621P00077500 | 2023-11-13 4:59PM EDT | 77.50 | 2.67 | 0.00 | 1.90 | 0.00 | - | 2 | 139 | 79.83% |
| PCAR240621P00079300 | 2023-12-15 1:17PM EDT | 79.30 | 1.25 | 1.15 | 1.35 | 0.00 | - | 54 | 148 | 81.20% |
| PCAR240621P00080000 | 2023-11-14 1:14PM EDT | 80.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 1 | 168 | 25.00% |
| PCAR240621P00081800 | 2024-05-13 12:59PM EDT | 81.80 | 0.07 | 0.00 | 2.20 | 0.00 | - | 3 | 681 | 71.78% |
| PCAR240621P00082500 | 2023-12-11 1:39PM EDT | 82.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | 4 | 104 | 25.00% |
| PCAR240621P00084300 | 2024-04-30 3:37PM EDT | 84.30 | 0.24 | 0.05 | 2.20 | 0.00 | - | 16 | 251 | 65.82% |
| PCAR240621P00085000 | 2023-11-22 1:41PM EDT | 85.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 97 | 694 | 12.50% |
| PCAR240621P00086800 | 2024-04-30 1:52PM EDT | 86.80 | 0.34 | 0.05 | 2.25 | 0.00 | - | 5 | 309 | 59.91% |
| PCAR240621P00087500 | 2023-12-07 1:41PM EDT | 87.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 32 | 246 | 12.50% |
| PCAR240621P00089300 | 2024-05-13 12:39PM EDT | 89.30 | 0.20 | 0.10 | 2.25 | 0.00 | - | 75 | 122 | 53.98% |
| PCAR240621P00090000 | 2023-12-07 1:52PM EDT | 90.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 62 | 201 | 12.50% |
| PCAR240621P00091800 | 2024-05-09 3:56PM EDT | 91.80 | 0.20 | 0.00 | 1.25 | 0.00 | - | 155 | 246 | 48.73% |
| PCAR240621P00092500 | 2023-12-07 1:33PM EDT | 92.50 | 4.60 | 0.00 | 0.00 | 0.00 | - | 29 | 117 | 12.50% |
| PCAR240621P00094300 | 2024-05-20 3:08PM EDT | 94.30 | 0.21 | 0.05 | 0.25 | 0.00 | - | 1 | 246 | 26.22% |
| PCAR240621P00095000 | 2023-12-08 12:58PM EDT | 95.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 16 | 100 | 6.25% |
| PCAR240621P00096800 | 2024-05-21 3:44PM EDT | 96.80 | 0.31 | 0.25 | 0.35 | +0.03 | +10.71% | 11 | 1,056 | 23.39% |
| PCAR240621P00097500 | 2023-12-11 4:49PM EDT | 97.50 | 5.40 | 0.00 | 0.00 | 0.00 | - | 54 | 77 | 6.25% |
| PCAR240621P00100000 | 2024-05-20 3:19PM EDT | 100.00 | 0.65 | 0.55 | 0.65 | -0.01 | -1.52% | 1 | 10,174 | 20.75% |
| PCAR240621P00101800 | 2024-05-21 3:34PM EDT | 101.80 | 0.90 | 0.85 | 0.95 | -0.05 | -5.26% | 5 | 295 | 19.46% |
| PCAR240621P00105000 | 2024-05-21 3:36PM EDT | 105.00 | 1.90 | 1.85 | 2.00 | -0.07 | -3.55% | 20 | 642 | 18.40% |
| PCAR240621P00106800 | 2024-05-21 3:35PM EDT | 106.80 | 2.80 | 1.60 | 3.20 | +0.15 | +5.66% | 13 | 351 | 20.37% |
| PCAR240621P00110000 | 2024-05-21 2:58PM EDT | 110.00 | 5.15 | 4.50 | 5.10 | +0.87 | +20.33% | 3 | 1,424 | 17.65% |
| PCAR240621P00111800 | 2024-04-30 12:29PM EDT | 111.80 | 7.48 | 4.40 | 8.40 | 0.00 | - | 4 | 165 | 36.30% |
| PCAR240621P00115000 | 2024-05-13 3:36PM EDT | 115.00 | 6.60 | 7.10 | 11.50 | 0.00 | - | 1 | 227 | 42.94% |
| PCAR240621P00116800 | 2024-05-09 2:27PM EDT | 116.80 | 8.66 | 8.70 | 13.50 | 0.00 | - | 2 | 38 | 48.83% |
| PCAR240621P00120000 | 2024-05-16 11:18AM EDT | 120.00 | 13.40 | 12.00 | 16.80 | 0.00 | - | 4 | 27 | 56.45% |
| PCAR240621P00121800 | 2024-05-15 3:06PM EDT | 121.80 | 11.80 | 13.70 | 18.50 | 0.00 | - | 150 | 22 | 58.95% |
| PCAR240621P00125000 | 2024-05-15 3:18PM EDT | 125.00 | 14.90 | 17.00 | 21.80 | 0.00 | - | 33 | 0 | 65.97% |
| PCAR240621P00126800 | 2024-05-14 3:26PM EDT | 126.80 | 17.00 | 18.70 | 23.50 | 0.00 | - | 3 | 0 | 68.07% |
| PCAR240621P00150000 | 2024-03-07 1:15PM EDT | 150.00 | 35.02 | 25.50 | 30.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.