PACCAR Inc (PCAR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 65.00 | 69.80 | 0.00 | - | 1 | 1 | 234.38% |
| 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 | 628.71% |
| PCAR240517C00060000 | 2024-05-02 11:10AM EDT | 60.00 | 45.18 | 46.70 | 51.50 | 0.00 | - | 1 | 1 | 341.41% |
| 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 | 0.00% |
| PCAR240517C00066800 | 2024-01-09 4:24PM EDT | 66.80 | 28.90 | 37.20 | 42.00 | 0.00 | - | 1 | 40 | 0.00% |
| PCAR240517C00069300 | 2024-03-05 2:42PM EDT | 69.30 | 47.35 | 49.00 | 53.90 | 0.00 | - | 8 | 20 | 533.50% |
| 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 | 35.10 | 39.90 | 0.00 | - | 20 | 72 | 135.94% |
| 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 | 232.03% |
| 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 | 116.41% |
| 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 | 107.03% |
| 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 | 357.03% |
| 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 | 22.80 | 26.90 | 0.00 | - | 10 | 63 | 173.63% |
| 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 | 20.30 | 24.40 | 0.00 | - | 1 | 177 | 159.72% |
| 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 | 219.63% |
| 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 | 14.60 | 19.10 | 0.00 | - | 1 | 117 | 124.66% |
| 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 | 12.80 | 16.40 | 0.00 | - | 1 | 157 | 106.49% |
| PCAR240517C00095000 | 2023-12-13 10:45AM EDT | 95.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 13 | 33 | 0.00% |
| PCAR240517C00096800 | 2024-05-10 2:56PM EDT | 96.80 | 12.45 | 10.40 | 14.60 | +0.85 | +7.33% | 1 | 557 | 109.72% |
| PCAR240517C00097500 | 2023-12-13 1:30PM EDT | 97.50 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 0.00% |
| PCAR240517C00100000 | 2024-05-09 9:57AM EDT | 100.00 | 8.00 | 8.00 | 11.20 | 0.00 | - | 2 | 69 | 87.79% |
| PCAR240517C00101800 | 2024-05-09 10:14AM EDT | 101.80 | 6.44 | 5.60 | 9.40 | 0.00 | - | 4 | 1,247 | 77.78% |
| PCAR240517C00105000 | 2024-05-09 11:26AM EDT | 105.00 | 3.60 | 3.30 | 6.50 | 0.00 | - | 18 | 321 | 64.43% |
| PCAR240517C00106800 | 2024-05-10 2:56PM EDT | 106.80 | 2.80 | 2.50 | 2.80 | +0.02 | +0.72% | 13 | 996 | 19.92% |
| PCAR240517C00110000 | 2024-05-10 2:02PM EDT | 110.00 | 0.70 | 0.70 | 0.85 | -0.08 | -10.26% | 52 | 788 | 18.80% |
| PCAR240517C00111800 | 2024-05-10 12:27PM EDT | 111.80 | 0.30 | 0.25 | 0.45 | -0.03 | -9.09% | 15 | 373 | 21.19% |
| PCAR240517C00115000 | 2024-05-09 3:58PM EDT | 115.00 | 0.14 | 0.05 | 1.15 | 0.00 | - | 2 | 792 | 49.39% |
| PCAR240517C00116800 | 2024-05-03 11:05AM EDT | 116.80 | 0.05 | 0.05 | 0.30 | 0.00 | - | 1 | 663 | 36.18% |
| PCAR240517C00120000 | 2024-05-07 12:51PM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 582 | 12.50% |
| PCAR240517C00121800 | 2024-05-03 3:30PM EDT | 121.80 | 0.40 | 0.05 | 0.25 | 0.00 | - | 5 | 330 | 49.41% |
| PCAR240517C00125000 | 2024-05-08 11:44AM EDT | 125.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 369 | 25.00% |
| PCAR240517C00126800 | 2024-05-07 3:34PM EDT | 126.80 | 0.08 | 0.00 | 0.25 | 0.00 | - | 6 | 154 | 55.08% |
| PCAR240517C00130000 | 2024-05-07 3:37PM EDT | 130.00 | 0.18 | 0.00 | 2.15 | 0.00 | - | 10 | 158 | 101.22% |
| PCAR240517C00131800 | 2024-05-02 10:58AM EDT | 131.80 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 39 | 106.59% |
| PCAR240517C00135000 | 2024-05-06 9:30AM EDT | 135.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 25.00% |
| PCAR240517C00136800 | 2024-04-30 9:36AM EDT | 136.80 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 19 | 120.70% |
| PCAR240517C00140000 | 2024-04-30 9:37AM EDT | 140.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 10 | 12 | 129.25% |
| PCAR240517C00145000 | 2024-03-26 9:30AM EDT | 145.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
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 | 294.53% |
| PCAR240517P00056800 | 2023-11-28 12:19PM EDT | 56.80 | 0.31 | 0.00 | 0.70 | 0.00 | - | - | 20 | 239.06% |
| 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 | 266.99% |
| 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 | 186.33% |
| 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 | 207.81% |
| PCAR240517P00074300 | 2024-01-22 1:37PM EDT | 74.30 | 0.45 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 153.22% |
| PCAR240517P00075000 | 2023-12-07 10:54AM EDT | 75.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 140 | 50.00% |
| PCAR240517P00076800 | 2024-02-13 11:18AM EDT | 76.80 | 0.40 | 0.00 | 2.20 | 0.00 | - | 3 | 12 | 181.84% |
| PCAR240517P00077500 | 2023-12-12 3:21PM EDT | 77.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 50.00% |
| PCAR240517P00079300 | 2024-01-19 4:56PM EDT | 79.30 | 0.74 | 0.05 | 1.10 | 0.00 | - | 1 | 73 | 143.75% |
| PCAR240517P00080000 | 2023-12-12 11:02AM EDT | 80.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 50.00% |
| PCAR240517P00081800 | 2024-03-27 3:15PM EDT | 81.80 | 0.33 | 0.00 | 0.35 | 0.00 | - | 10 | 178 | 104.49% |
| PCAR240517P00082500 | 2023-12-06 12:07PM EDT | 82.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | 6 | 22 | 50.00% |
| PCAR240517P00084300 | 2024-04-18 10:07AM EDT | 84.30 | 0.05 | 0.00 | 0.65 | 0.00 | - | 25 | 132 | 106.93% |
| PCAR240517P00085000 | 2023-12-07 12:24PM EDT | 85.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 6 | 65 | 50.00% |
| PCAR240517P00086800 | 2024-02-06 1:48PM EDT | 86.80 | 0.55 | 0.05 | 0.75 | 0.00 | - | 1 | 184 | 101.37% |
| 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 | 89.84% |
| PCAR240517P00090000 | 2023-12-12 11:02AM EDT | 90.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 25.00% |
| PCAR240517P00091800 | 2024-04-30 3:15PM EDT | 91.80 | 0.15 | 0.00 | 2.15 | 0.00 | - | 11 | 359 | 106.30% |
| PCAR240517P00092500 | 2023-12-11 4:21PM EDT | 92.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 5 | 44 | 25.00% |
| PCAR240517P00094300 | 2024-05-07 9:30AM EDT | 94.30 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 318 | 53.32% |
| PCAR240517P00095000 | 2023-12-08 4:50PM EDT | 95.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 25.00% |
| PCAR240517P00096800 | 2024-05-10 9:30AM EDT | 96.80 | 0.05 | 0.00 | 0.25 | -0.29 | -85.29% | 4 | 1,086 | 54.59% |
| PCAR240517P00097500 | 2023-12-12 2:53PM EDT | 97.50 | 4.90 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 12.50% |
| PCAR240517P00100000 | 2024-05-10 2:45PM EDT | 100.00 | 0.15 | 0.00 | 0.25 | -0.05 | -25.00% | 10 | 1,138 | 42.77% |
| PCAR240517P00101800 | 2024-05-08 1:56PM EDT | 101.80 | 0.25 | 0.00 | 1.30 | 0.00 | - | 3 | 261 | 63.26% |
| PCAR240517P00105000 | 2024-05-10 3:37PM EDT | 105.00 | 0.20 | 0.15 | 0.30 | -0.40 | -66.67% | 36 | 2,158 | 25.10% |
| PCAR240517P00106800 | 2024-05-09 1:42PM EDT | 106.80 | 0.67 | 0.40 | 0.50 | 0.00 | - | 11 | 462 | 21.53% |
| PCAR240517P00110000 | 2024-05-08 10:03AM EDT | 110.00 | 2.00 | 1.65 | 1.85 | -2.20 | -52.38% | 1 | 1,165 | 21.66% |
| PCAR240517P00111800 | 2024-05-09 1:42PM EDT | 111.80 | 3.72 | 2.25 | 5.10 | 0.00 | - | 10 | 655 | 55.81% |
| PCAR240517P00115000 | 2024-05-07 2:53PM EDT | 115.00 | 5.94 | 4.10 | 8.20 | -3.06 | -34.00% | 1 | 1,575 | 71.53% |
| PCAR240517P00116800 | 2024-05-01 9:30AM EDT | 116.80 | 11.00 | 5.90 | 9.90 | 0.00 | - | 3 | 323 | 78.47% |
| PCAR240517P00120000 | 2024-05-06 10:44AM EDT | 120.00 | 11.51 | 9.10 | 13.00 | -3.41 | -22.86% | 1 | 147 | 90.72% |
| PCAR240517P00121800 | 2024-05-01 10:11AM EDT | 121.80 | 15.69 | 10.90 | 15.10 | 0.00 | - | 1 | 146 | 54.69% |
| PCAR240517P00125000 | 2024-05-06 10:44AM EDT | 125.00 | 19.91 | 14.10 | 18.30 | 0.00 | - | 1 | 104 | 63.97% |
| PCAR240517P00126800 | 2024-04-04 9:55AM EDT | 126.80 | 6.80 | 20.30 | 24.20 | 0.00 | - | 38 | 50 | 163.23% |
| PCAR240517P00130000 | 2024-05-03 11:30AM EDT | 130.00 | 25.36 | 19.10 | 23.30 | 0.00 | - | 2 | 14 | 77.44% |
© 2024 Yahoo. All rights reserved.