PACCAR Inc (PCAR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PCAR241115C00080000 | 2024-02-02 12:30PM EDT | 80.00 | 26.60 | 34.10 | 37.70 | 0.00 | - | 5 | 5 | 76.85% |
| PCAR241115C00085000 | 2024-02-15 2:41PM EDT | 85.00 | 27.30 | 35.10 | 38.70 | 0.00 | - | 8 | 16 | 94.48% |
| PCAR241115C00087500 | 2024-01-22 10:56AM EDT | 87.50 | 16.10 | 25.20 | 26.00 | 0.00 | - | 1 | 22 | 50.83% |
| PCAR241115C00090000 | 2024-02-20 3:11PM EDT | 90.00 | 23.09 | 36.00 | 39.80 | 0.00 | - | 10 | 19 | 109.03% |
| PCAR241115C00092500 | 2024-02-09 12:10PM EDT | 92.50 | 18.55 | 26.70 | 27.30 | 0.00 | - | 20 | 17 | 69.53% |
| PCAR241115C00095000 | 2024-02-15 3:28PM EDT | 95.00 | 19.30 | 27.00 | 28.20 | 0.00 | - | 10 | 35 | 77.00% |
| PCAR241115C00097500 | 2024-02-16 1:54PM EDT | 97.50 | 17.40 | 24.00 | 26.10 | 0.00 | - | 1 | 20 | 71.86% |
| PCAR241115C00100000 | 2024-05-31 11:24AM EDT | 100.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PCAR241115C00105000 | 2024-05-28 2:16PM EDT | 105.00 | 10.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PCAR241115C00110000 | 2024-05-31 12:53PM EDT | 110.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.78% |
| PCAR241115C00115000 | 2024-05-28 3:37PM EDT | 115.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| PCAR241115C00120000 | 2024-05-23 3:19PM EDT | 120.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| PCAR241115C00125000 | 2024-05-31 1:01PM EDT | 125.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PCAR241115C00130000 | 2024-05-16 1:44PM EDT | 130.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| PCAR241115C00135000 | 2024-05-09 12:42PM EDT | 135.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PCAR241115C00140000 | 2024-04-25 10:19AM EDT | 140.00 | 1.55 | 0.45 | 2.45 | 0.00 | - | 61 | 961 | 37.92% |
| PCAR241115C00145000 | 2024-03-28 11:44AM EDT | 145.00 | 3.50 | 0.90 | 1.10 | 0.00 | - | 1 | 29 | 32.62% |
| PCAR241115C00150000 | 2024-04-23 9:30AM EDT | 150.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 12.50% |
| PCAR241115C00155000 | 2024-04-23 3:18PM EDT | 155.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 12.50% |
| PCAR241115C00165000 | 2024-03-25 3:49PM EDT | 165.00 | 0.95 | 0.00 | 2.35 | 0.00 | - | 8 | 6 | 51.17% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PCAR241115P00060000 | 2024-01-10 1:19PM EDT | 60.00 | 0.65 | 0.00 | 0.65 | 0.00 | - | - | 2 | 53.71% |
| PCAR241115P00065000 | 2024-01-09 11:41AM EDT | 65.00 | 0.95 | 0.00 | 2.55 | 0.00 | - | - | 3 | 55.49% |
| PCAR241115P00070000 | 2024-01-26 11:21AM EDT | 70.00 | 0.79 | 0.00 | 2.55 | 0.00 | - | 9 | 11 | 59.89% |
| PCAR241115P00075000 | 2024-05-06 9:30AM EDT | 75.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| PCAR241115P00080000 | 2024-05-13 11:19AM EDT | 80.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| PCAR241115P00085000 | 2024-05-06 9:30AM EDT | 85.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PCAR241115P00087500 | 2024-05-06 9:30AM EDT | 87.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| PCAR241115P00090000 | 2024-02-26 4:54PM EDT | 90.00 | 1.65 | 0.75 | 0.95 | 0.00 | - | 2 | 4 | 23.01% |
| PCAR241115P00092500 | 2024-05-30 2:21PM EDT | 92.50 | 1.97 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| PCAR241115P00095000 | 2024-05-30 2:21PM EDT | 95.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| PCAR241115P00100000 | 2024-05-23 10:48AM EDT | 100.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| PCAR241115P00105000 | 2024-05-31 1:03PM EDT | 105.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| PCAR241115P00110000 | 2024-05-28 1:27PM EDT | 110.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| PCAR241115P00115000 | 2024-05-24 2:25PM EDT | 115.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PCAR241115P00120000 | 2024-02-15 12:56PM EDT | 120.00 | 14.10 | 8.40 | 10.00 | 0.00 | - | 1 | 1 | 0.00% |
| PCAR241115P00125000 | 2024-05-03 1:29PM EDT | 125.00 | 20.70 | 15.70 | 19.90 | 0.00 | - | 5 | 113 | 27.16% |
| PCAR241115P00130000 | 2024-03-21 9:48AM EDT | 130.00 | 12.10 | 17.90 | 21.70 | 0.00 | - | 1 | 24 | 0.00% |
| PCAR241115P00135000 | 2024-03-20 12:17PM EDT | 135.00 | 16.40 | 23.50 | 26.10 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.