PACCAR Inc (PCAR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PCAR260116C00039300 | 2024-05-13 1:37PM EDT | 39.30 | 69.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PCAR260116C00041800 | 2024-01-10 4:18PM EDT | 41.80 | 54.97 | 63.50 | 68.50 | 0.00 | - | 1 | 3 | 61.34% |
| PCAR260116C00045000 | 2023-11-10 1:28PM EDT | 45.00 | 46.50 | 51.50 | 56.00 | 0.00 | - | 3 | 3 | 0.00% |
| PCAR260116C00046800 | 2024-01-02 1:01PM EDT | 46.80 | 53.12 | 55.00 | 60.00 | 0.00 | - | 2 | 2 | 0.00% |
| PCAR260116C00050000 | 2024-04-16 12:04PM EDT | 50.00 | 71.00 | 56.50 | 61.50 | 0.00 | - | 1 | 0 | 57.56% |
| PCAR260116C00060000 | 2024-01-03 12:35PM EDT | 60.00 | 40.30 | 46.40 | 50.00 | 0.00 | - | 2 | 2 | 39.64% |
| PCAR260116C00074300 | 2024-03-28 11:18AM EDT | 74.30 | 55.99 | 42.00 | 47.00 | 0.00 | - | 1 | 9 | 54.31% |
| PCAR260116C00081800 | 2024-02-22 10:46AM EDT | 81.80 | 36.76 | 47.00 | 52.00 | 0.00 | - | 1 | 2 | 76.32% |
| PCAR260116C00084300 | 2024-02-06 1:23PM EDT | 84.30 | 30.06 | 38.30 | 39.50 | 0.00 | - | 1 | 3 | 53.79% |
| PCAR260116C00085000 | 2023-09-22 12:21PM EDT | 85.00 | 18.00 | 14.30 | 15.10 | 0.00 | - | - | 1 | 0.00% |
| PCAR260116C00089300 | 2023-12-11 11:44AM EDT | 89.30 | 19.50 | 17.80 | 19.70 | 0.00 | - | - | 1 | 14.33% |
| PCAR260116C00091800 | 2024-01-24 2:40PM EDT | 91.80 | 22.70 | 29.90 | 31.10 | 0.00 | - | - | 1 | 44.77% |
| PCAR260116C00092500 | 2023-12-11 11:44AM EDT | 92.50 | 19.50 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| PCAR260116C00096800 | 2024-04-30 10:04AM EDT | 96.80 | 23.20 | 21.60 | 24.00 | 0.00 | - | 27 | 41 | 35.18% |
| PCAR260116C00100000 | 2024-05-24 9:30AM EDT | 100.00 | 23.60 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| PCAR260116C00101800 | 2024-05-20 10:53AM EDT | 101.80 | 19.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PCAR260116C00105000 | 2024-05-03 10:53AM EDT | 105.00 | 17.00 | 17.30 | 21.50 | 0.00 | - | 1 | 2 | 37.73% |
| PCAR260116C00106800 | 2024-05-16 12:05PM EDT | 106.80 | 17.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PCAR260116C00110000 | 2024-05-23 12:12PM EDT | 110.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| PCAR260116C00111800 | 2024-05-23 12:12PM EDT | 111.80 | 16.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| PCAR260116C00115000 | 2024-05-31 2:17PM EDT | 115.00 | 13.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| PCAR260116C00116800 | 2024-04-19 12:51PM EDT | 116.80 | 16.45 | 11.40 | 14.50 | 0.00 | - | 4 | 40 | 33.15% |
| PCAR260116C00120000 | 2024-05-01 9:32AM EDT | 120.00 | 11.90 | 6.90 | 15.60 | 0.00 | - | 2 | 25 | 37.09% |
| PCAR260116C00121800 | 2024-04-11 3:13PM EDT | 121.80 | 19.40 | 11.20 | 13.40 | 0.00 | - | 1 | 4 | 34.10% |
| PCAR260116C00125000 | 2024-05-23 10:18AM EDT | 125.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| PCAR260116C00126800 | 2024-04-05 12:52PM EDT | 126.80 | 18.70 | 7.70 | 8.90 | 0.00 | - | 2 | 8 | 28.40% |
| PCAR260116C00130000 | 2024-05-24 2:21PM EDT | 130.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PCAR260116C00131800 | 2023-12-22 12:21PM EDT | 131.80 | 4.70 | 5.40 | 5.90 | 0.00 | - | 2 | 2 | 24.85% |
| PCAR260116C00135000 | 2024-04-01 2:21PM EDT | 135.00 | 15.09 | 7.00 | 9.20 | 0.00 | - | 2 | 1 | 32.80% |
| PCAR260116C00136800 | 2023-12-19 12:45PM EDT | 136.80 | 3.70 | 3.20 | 3.80 | 0.00 | - | 4 | 3 | 22.31% |
| PCAR260116C00140000 | 2024-04-16 10:34AM EDT | 140.00 | 10.65 | 5.00 | 8.00 | 0.00 | - | 1 | 5 | 32.53% |
| PCAR260116C00145000 | 2024-05-13 1:03PM EDT | 145.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| PCAR260116C00150000 | 2024-05-13 12:35PM EDT | 150.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PCAR260116C00155000 | 2024-03-08 11:44AM EDT | 155.00 | 5.50 | 7.70 | 8.60 | 0.00 | - | 3 | 0 | 39.23% |
| PCAR260116C00160000 | 2024-04-30 1:02PM EDT | 160.00 | 2.50 | 0.00 | 5.00 | 0.00 | - | 5 | 14 | 32.91% |
| PCAR260116C00165000 | 2024-04-05 2:09PM EDT | 165.00 | 5.90 | 0.60 | 2.25 | 0.00 | - | 5 | 0 | 26.74% |
| PCAR260116C00170000 | 2024-04-04 3:46PM EDT | 170.00 | 4.50 | 1.10 | 2.55 | 0.00 | - | 4 | 6 | 28.96% |
| PCAR260116C00180000 | 2024-05-09 12:01PM EDT | 180.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PCAR260116C00185000 | 2024-05-17 12:21PM EDT | 185.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PCAR260116P00039300 | 2024-01-16 1:05AM EDT | 39.30 | 2.00 | - | - | 0.00 | - | - | - | 0.00% |
| PCAR260116P00041800 | 2024-01-16 1:05AM EDT | 41.80 | 1.40 | - | - | 0.00 | - | - | - | 0.00% |
| PCAR260116P00042500 | 2023-09-21 9:52AM EDT | 42.50 | 2.00 | 0.95 | 2.35 | 0.00 | - | - | 2 | 52.59% |
| PCAR260116P00045000 | 2023-10-12 9:36AM EDT | 45.00 | 1.40 | 0.05 | 1.50 | 0.00 | - | 1 | 7 | 48.56% |
| PCAR260116P00056800 | 2024-01-16 1:05AM EDT | 56.80 | 2.40 | - | - | 0.00 | - | - | - | 0.00% |
| PCAR260116P00060000 | 2024-05-02 10:24AM EDT | 60.00 | 1.00 | 0.00 | 5.00 | 0.00 | - | 1 | 5 | 50.63% |
| PCAR260116P00061800 | 2024-01-16 1:05AM EDT | 61.80 | 3.00 | - | - | 0.00 | - | - | - | 0.00% |
| PCAR260116P00065000 | 2024-04-26 9:33AM EDT | 65.00 | 1.43 | 0.00 | 5.00 | 0.00 | - | 10 | 30 | 45.40% |
| PCAR260116P00071800 | 2024-01-16 1:05AM EDT | 71.80 | 5.10 | - | - | 0.00 | - | - | - | 0.00% |
| PCAR260116P00074300 | 2023-12-29 2:07PM EDT | 74.30 | 3.90 | 1.55 | 3.50 | 0.00 | - | 1 | 9 | 31.77% |
| PCAR260116P00075000 | 2023-11-13 4:35PM EDT | 75.00 | 5.10 | 2.70 | 6.10 | 0.00 | - | - | 2 | 39.29% |
| PCAR260116P00076800 | 2024-05-21 11:45AM EDT | 76.80 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PCAR260116P00077500 | 2023-10-25 1:17PM EDT | 77.50 | 7.60 | 4.60 | 6.20 | 0.00 | - | - | 0 | 37.27% |
| PCAR260116P00079300 | 2024-01-26 12:23PM EDT | 79.30 | 3.90 | 2.70 | 3.10 | 0.00 | - | 1 | 31 | 26.53% |
| PCAR260116P00081800 | 2024-05-23 12:11PM EDT | 81.80 | 3.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| PCAR260116P00084300 | 2024-05-23 12:11PM EDT | 84.30 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| PCAR260116P00086800 | 2024-05-07 10:10AM EDT | 86.80 | 4.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| PCAR260116P00087500 | 2023-11-17 4:54PM EDT | 87.50 | 8.47 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| PCAR260116P00089300 | 2024-05-07 10:20AM EDT | 89.30 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| PCAR260116P00090000 | 2023-12-13 12:37PM EDT | 90.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 30 | 30 | 3.13% |
| PCAR260116P00091800 | 2024-05-23 12:12PM EDT | 91.80 | 5.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| PCAR260116P00092500 | 2023-12-11 11:44AM EDT | 92.50 | 8.94 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 3.13% |
| PCAR260116P00094300 | 2024-05-23 12:12PM EDT | 94.30 | 6.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| PCAR260116P00096800 | 2024-05-23 12:12PM EDT | 96.80 | 7.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| PCAR260116P00100000 | 2024-05-23 1:28PM EDT | 100.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 1.56% |
| PCAR260116P00101800 | 2024-04-11 2:16PM EDT | 101.80 | 6.60 | 6.70 | 9.90 | 0.00 | - | 2 | 4 | 23.72% |
| PCAR260116P00105000 | 2024-05-23 12:12PM EDT | 105.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| PCAR260116P00106800 | 2024-05-15 12:28PM EDT | 106.80 | 10.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| PCAR260116P00110000 | 2024-04-11 2:16PM EDT | 110.00 | 9.10 | 10.50 | 13.60 | 0.00 | - | 1 | 4 | 22.40% |
| PCAR260116P00111800 | 2024-04-11 2:16PM EDT | 111.80 | 9.70 | 11.50 | 12.80 | 0.00 | - | 2 | 4 | 18.96% |
| PCAR260116P00115000 | 2024-04-11 2:19PM EDT | 115.00 | 11.00 | 12.30 | 14.60 | 0.00 | - | 1 | 4 | 18.55% |
| PCAR260116P00116800 | 2024-04-11 2:19PM EDT | 116.80 | 11.70 | 14.10 | 15.30 | 0.00 | - | 1 | 6 | 17.61% |
| PCAR260116P00120000 | 2024-04-30 3:02PM EDT | 120.00 | 20.35 | 16.60 | 21.00 | 0.00 | - | 15 | 11 | 24.16% |
| PCAR260116P00121800 | 2024-04-05 11:41AM EDT | 121.80 | 12.80 | 18.40 | 23.00 | 0.00 | - | 1 | 2 | 25.54% |
| PCAR260116P00131800 | 2024-03-19 9:30AM EDT | 131.80 | 17.50 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| PCAR260116P00135000 | 2024-04-18 12:52PM EDT | 135.00 | 23.50 | 27.00 | 32.00 | 0.00 | - | - | 3 | 23.36% |
© 2024 Yahoo. All rights reserved.