PACCAR Inc (PCAR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PCAR240621C00105000 | 2024-06-03 3:07PM EDT | 2024-06-21 | 2.57 | 2.55 | 2.75 | -0.22 | -7.89% | 28 | 3,301 | 26.78% |
| PCAR240719C00105000 | 2024-06-03 12:39PM EDT | 2024-07-19 | 3.60 | 3.50 | 4.30 | -0.60 | -14.29% | 5 | 18 | 27.17% |
| PCAR240816C00105000 | 2024-05-31 2:46PM EDT | 2024-08-16 | 5.90 | 5.00 | 5.60 | 0.00 | - | 19 | 420 | 28.32% |
| PCAR241115C00105000 | 2024-06-03 9:59AM EDT | 2024-11-15 | 8.60 | 8.20 | 9.40 | -1.48 | -14.68% | 15 | 23 | 32.48% |
| PCAR250117C00105000 | 2024-04-30 3:03PM EDT | 2025-01-17 | 10.90 | 8.40 | 11.90 | 0.00 | - | 5 | 19 | 35.22% |
| PCAR250620C00105000 | 2024-05-28 9:30AM EDT | 2025-06-20 | 16.50 | 11.10 | 15.90 | 0.00 | - | 10 | 12 | 36.65% |
| PCAR260116C00105000 | 2024-05-03 10:53AM EDT | 2026-01-16 | 17.00 | 17.30 | 21.50 | 0.00 | - | 1 | 2 | 40.17% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PCAR240621P00105000 | 2024-06-03 1:18PM EDT | 2024-06-21 | 2.20 | 1.85 | 2.05 | +0.80 | +57.14% | 231 | 1,267 | 24.54% |
| PCAR240719P00105000 | 2024-06-03 2:35PM EDT | 2024-07-19 | 3.10 | 2.75 | 2.95 | +0.55 | +21.57% | 15 | 85 | 21.40% |
| PCAR240816P00105000 | 2024-06-03 1:10PM EDT | 2024-08-16 | 4.45 | 3.90 | 4.10 | +0.05 | +1.14% | 6 | 304 | 22.97% |
| PCAR241115P00105000 | 2024-06-03 1:36PM EDT | 2024-11-15 | 6.35 | 5.30 | 6.30 | +0.35 | +5.83% | 3 | 50 | 23.21% |
| PCAR250117P00105000 | 2024-05-29 1:45PM EDT | 2025-01-17 | 6.90 | 6.60 | 7.20 | 0.00 | - | 1 | 89 | 22.47% |
| PCAR250620P00105000 | 2024-05-06 12:55PM EDT | 2025-06-20 | 8.49 | 7.50 | 11.10 | 0.00 | - | 1 | 75 | 26.50% |
| PCAR260116P00105000 | 2024-05-23 12:12PM EDT | 2026-01-16 | 9.90 | 10.70 | 12.70 | 0.00 | - | 1 | 5 | 24.32% |
© 2024 Yahoo. All rights reserved.