PACCAR Inc (PCAR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PCAR240816C00050000 | 2024-05-09 9:35AM EDT | 50.00 | 57.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PCAR240816C00080000 | 2024-01-16 1:26PM EDT | 80.00 | 17.70 | 28.10 | 32.50 | 0.00 | - | - | 10 | 69.87% |
| PCAR240816C00085000 | 2024-04-09 3:44PM EDT | 85.00 | 35.30 | 22.70 | 27.50 | 0.00 | - | 1 | 4 | 58.13% |
| PCAR240816C00087500 | 2024-01-29 11:50AM EDT | 87.50 | 17.20 | 24.70 | 28.60 | 0.00 | - | 8 | 28 | 82.80% |
| PCAR240816C00090000 | 2024-04-11 2:29PM EDT | 90.00 | 31.28 | 18.30 | 23.00 | 0.00 | - | 1 | 19 | 52.75% |
| PCAR240816C00092500 | 2024-05-22 3:27PM EDT | 92.50 | 16.70 | 0.00 | 0.00 | 0.00 | - | 15 | 13 | 0.00% |
| PCAR240816C00095000 | 2024-05-06 11:54AM EDT | 95.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 4 | 27 | 0.00% |
| PCAR240816C00097500 | 2024-02-23 10:45AM EDT | 97.50 | 17.50 | 26.60 | 31.30 | 0.00 | - | 1 | 13 | 129.13% |
| PCAR240816C00100000 | 2024-05-01 11:21AM EDT | 100.00 | 10.10 | 8.10 | 12.30 | 0.00 | - | 2 | 87 | 42.51% |
| PCAR240816C00105000 | 2024-05-31 2:46PM EDT | 105.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 19 | 420 | 0.00% |
| PCAR240816C00110000 | 2024-05-31 10:50AM EDT | 110.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| PCAR240816C00115000 | 2024-05-30 9:40AM EDT | 115.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PCAR240816C00120000 | 2024-05-31 3:53PM EDT | 120.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 167 | 0 | 6.25% |
| PCAR240816C00125000 | 2024-05-30 3:49PM EDT | 125.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| PCAR240816C00130000 | 2024-05-29 3:27PM EDT | 130.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 148 | 12.50% |
| PCAR240816C00135000 | 2024-04-23 9:35AM EDT | 135.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 43 | 50 | 12.50% |
| PCAR240816C00140000 | 2024-04-24 2:49PM EDT | 140.00 | 0.62 | 0.00 | 2.25 | 0.00 | - | 1 | 4 | 54.83% |
| PCAR240816C00145000 | 2024-04-11 10:48AM EDT | 145.00 | 0.75 | 0.00 | 2.20 | 0.00 | - | 1 | 29 | 58.98% |
| PCAR240816C00150000 | 2024-04-01 11:43AM EDT | 150.00 | 0.93 | 0.00 | 2.15 | 0.00 | - | 10 | 12 | 52.10% |
| PCAR240816C00155000 | 2024-03-28 3:52PM EDT | 155.00 | 0.60 | 0.00 | 1.40 | 0.00 | - | 1 | 11 | 50.66% |
| PCAR240816C00160000 | 2024-03-22 9:52AM EDT | 160.00 | 0.55 | 0.00 | 0.50 | 0.00 | - | 10 | 45 | 50.49% |
| PCAR240816C00165000 | 2024-03-20 9:30AM EDT | 165.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PCAR240816P00070000 | 2024-01-23 4:36PM EDT | 70.00 | 0.45 | 0.00 | 1.40 | 0.00 | - | 1 | 0 | 62.70% |
| PCAR240816P00075000 | 2024-01-22 2:48PM EDT | 75.00 | 0.95 | 0.10 | 0.55 | 0.00 | - | 1 | 1 | 51.47% |
| PCAR240816P00085000 | 2024-04-30 11:06AM EDT | 85.00 | 0.75 | 0.00 | 2.50 | 0.00 | - | 2 | 8 | 57.70% |
| PCAR240816P00087500 | 2024-05-21 10:13AM EDT | 87.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 10 | 12.50% |
| PCAR240816P00090000 | 2024-04-17 11:59AM EDT | 90.00 | 0.45 | 0.40 | 2.40 | 0.00 | - | 2 | 42 | 47.36% |
| PCAR240816P00092500 | 2024-05-28 12:48PM EDT | 92.50 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 6.25% |
| PCAR240816P00095000 | 2024-05-30 3:34PM EDT | 95.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| PCAR240816P00097500 | 2024-05-31 11:39AM EDT | 97.50 | 1.75 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| PCAR240816P00100000 | 2024-05-30 3:43PM EDT | 100.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| PCAR240816P00105000 | 2024-05-31 10:50AM EDT | 105.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 15 | 304 | 1.56% |
| PCAR240816P00110000 | 2024-05-24 12:57PM EDT | 110.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 9 | 285 | 0.00% |
| PCAR240816P00115000 | 2024-05-06 11:42AM EDT | 115.00 | 11.06 | 0.00 | 0.00 | 0.00 | - | 1 | 414 | 0.00% |
| PCAR240816P00120000 | 2024-05-22 3:59PM EDT | 120.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 2 | 273 | 0.00% |
| PCAR240816P00125000 | 2024-04-30 3:58PM EDT | 125.00 | 19.10 | 16.70 | 21.50 | 0.00 | - | 2 | 8 | 50.44% |
| PCAR240816P00130000 | 2024-03-26 11:34AM EDT | 130.00 | 10.00 | 15.50 | 19.70 | 0.00 | - | 8 | 10 | 0.00% |
| PCAR240816P00140000 | 2024-03-21 2:40PM EDT | 140.00 | 15.10 | 26.60 | 31.50 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.