PACCAR Inc (PCAR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 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 | 55.80 | 60.50 | 0.00 | - | 1 | 0 | 401.76% |
| PCAR240816C00055000 | 2024-07-19 12:01PM EDT | 55.00 | 54.00 | 42.10 | 46.30 | 0.00 | - | 3 | 3 | 206.89% |
| PCAR240816C00070000 | 2024-07-19 12:31PM EDT | 70.00 | 38.80 | 27.00 | 31.50 | 0.00 | - | 3 | 4 | 53.13% |
| PCAR240816C00080000 | 2024-01-16 1:26PM EDT | 80.00 | 17.70 | 28.10 | 32.50 | 0.00 | - | - | 10 | 227.10% |
| PCAR240816C00085000 | 2024-07-23 12:37PM EDT | 85.00 | 15.20 | 12.20 | 16.70 | +3.59 | +30.92% | 3 | 17 | 85.79% |
| PCAR240816C00087500 | 2024-01-29 11:50AM EDT | 87.50 | 17.20 | 24.70 | 28.60 | 0.00 | - | 8 | 28 | 229.71% |
| PCAR240816C00090000 | 2024-07-11 9:31AM EDT | 90.00 | 12.80 | 7.90 | 11.70 | 0.00 | - | 1 | 19 | 66.14% |
| PCAR240816C00092500 | 2024-07-26 11:34AM EDT | 92.50 | 7.51 | 5.80 | 9.40 | +1.31 | +21.13% | 1 | 30 | 58.62% |
| PCAR240816C00095000 | 2024-07-25 11:03AM EDT | 95.00 | 5.00 | 3.70 | 6.60 | 0.00 | - | 12 | 77 | 44.56% |
| PCAR240816C00097500 | 2024-07-26 9:46AM EDT | 97.50 | 3.61 | 3.40 | 3.70 | +0.61 | +20.33% | 3 | 49 | 29.14% |
| PCAR240816C00100000 | 2024-07-26 3:36PM EDT | 100.00 | 2.31 | 2.10 | 2.30 | +0.66 | +40.00% | 87 | 782 | 27.93% |
| PCAR240816C00105000 | 2024-07-26 2:29PM EDT | 105.00 | 0.65 | 0.55 | 0.80 | +0.15 | +30.00% | 18 | 503 | 28.47% |
| PCAR240816C00110000 | 2024-07-26 1:22PM EDT | 110.00 | 0.20 | 0.15 | 0.30 | -0.02 | -9.09% | 18 | 892 | 31.15% |
| PCAR240816C00115000 | 2024-07-26 1:04PM EDT | 115.00 | 0.10 | 0.05 | 0.10 | -0.07 | -41.18% | 13 | 985 | 32.81% |
| PCAR240816C00120000 | 2024-07-26 11:46AM EDT | 120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 848 | 36.33% |
| PCAR240816C00125000 | 2024-07-18 2:26PM EDT | 125.00 | 0.40 | 0.00 | 0.05 | 0.00 | - | 4 | 278 | 42.97% |
| PCAR240816C00130000 | 2024-07-22 3:41PM EDT | 130.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 4 | 152 | 60.45% |
| PCAR240816C00135000 | 2024-07-25 11:42AM EDT | 135.00 | 0.07 | 0.00 | 0.95 | 0.00 | - | 3 | 47 | 78.81% |
| PCAR240816C00140000 | 2024-04-24 2:49PM EDT | 140.00 | 0.62 | 0.00 | 2.25 | 0.00 | - | 1 | 4 | 104.05% |
| PCAR240816C00145000 | 2024-04-11 10:48AM EDT | 145.00 | 0.75 | 0.00 | 2.20 | 0.00 | - | 1 | 29 | 110.94% |
| PCAR240816C00150000 | 2024-04-01 11:43AM EDT | 150.00 | 0.93 | 0.00 | 2.15 | 0.00 | - | 10 | 12 | 117.33% |
| PCAR240816C00155000 | 2024-03-28 3:52PM EDT | 155.00 | 0.60 | 0.00 | 1.40 | 0.00 | - | 1 | 11 | 113.09% |
| PCAR240816C00160000 | 2024-03-22 9:52AM EDT | 160.00 | 0.55 | 0.00 | 0.50 | 0.00 | - | 10 | 45 | 99.32% |
| PCAR240816C00165000 | 2024-03-20 9:30AM EDT | 165.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PCAR240816P00047500 | 2024-07-24 9:31AM EDT | 47.50 | 0.13 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 116.41% |
| PCAR240816P00070000 | 2024-07-12 12:00PM EDT | 70.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 1 | 4 | 113.77% |
| PCAR240816P00075000 | 2024-01-22 2:48PM EDT | 75.00 | 0.95 | 0.10 | 0.55 | 0.00 | - | 1 | 1 | 71.88% |
| PCAR240816P00080000 | 2024-07-23 3:50PM EDT | 80.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | - | 1 | 79.05% |
| PCAR240816P00085000 | 2024-07-24 10:15AM EDT | 85.00 | 0.38 | 0.00 | 2.25 | 0.00 | - | 2 | 20 | 63.48% |
| PCAR240816P00087500 | 2024-07-25 3:21PM EDT | 87.50 | 0.25 | 0.00 | 0.65 | 0.00 | - | 4 | 21 | 46.00% |
| PCAR240816P00090000 | 2024-07-26 2:25PM EDT | 90.00 | 0.24 | 0.20 | 0.35 | -0.18 | -42.86% | 3 | 597 | 32.03% |
| PCAR240816P00092500 | 2024-07-25 3:53PM EDT | 92.50 | 0.85 | 0.50 | 0.60 | 0.00 | - | 1 | 352 | 30.03% |
| PCAR240816P00095000 | 2024-07-26 2:45PM EDT | 95.00 | 0.95 | 0.90 | 1.05 | -0.50 | -34.48% | 2 | 252 | 28.49% |
| PCAR240816P00097500 | 2024-07-26 1:26PM EDT | 97.50 | 1.65 | 1.60 | 1.80 | -0.90 | -35.29% | 36 | 718 | 27.39% |
| PCAR240816P00100000 | 2024-07-26 1:35PM EDT | 100.00 | 2.75 | 2.80 | 3.10 | -0.95 | -25.68% | 41 | 3,438 | 28.37% |
| PCAR240816P00105000 | 2024-07-25 9:30AM EDT | 105.00 | 6.00 | 4.80 | 8.70 | 0.00 | - | 3 | 545 | 54.63% |
| PCAR240816P00110000 | 2024-07-24 9:55AM EDT | 110.00 | 15.00 | 9.00 | 13.10 | 0.00 | - | 10 | 341 | 63.21% |
| PCAR240816P00115000 | 2024-07-24 9:54AM EDT | 115.00 | 20.30 | 13.60 | 18.10 | 0.00 | - | 1 | 35 | 76.54% |
| PCAR240816P00120000 | 2024-07-23 12:05PM EDT | 120.00 | 21.06 | 18.60 | 23.10 | 0.00 | - | 12 | 0 | 88.50% |
| PCAR240816P00125000 | 2024-07-23 11:21AM EDT | 125.00 | 25.50 | 23.60 | 28.10 | 0.00 | - | 10 | 0 | 99.41% |
| 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.