PACCAR Inc (PCAR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:00PM EDT. Market open.
Callsfor15 November 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 | 95.61% |
| PCAR241115C00085000 | 2024-02-15 2:41PM EDT | 85.00 | 27.30 | 35.10 | 38.70 | 0.00 | - | 8 | 16 | 112.99% |
| PCAR241115C00087500 | 2024-01-22 10:56AM EDT | 87.50 | 16.10 | 25.20 | 26.00 | 0.00 | - | 1 | 22 | 66.38% |
| PCAR241115C00090000 | 2024-02-20 3:11PM EDT | 90.00 | 23.09 | 36.00 | 39.80 | 0.00 | - | 10 | 19 | 127.88% |
| PCAR241115C00092500 | 2024-02-09 12:10PM EDT | 92.50 | 18.55 | 26.70 | 27.30 | 0.00 | - | 20 | 17 | 84.56% |
| PCAR241115C00095000 | 2024-02-15 3:28PM EDT | 95.00 | 19.30 | 27.00 | 28.20 | 0.00 | - | 10 | 35 | 92.14% |
| PCAR241115C00097500 | 2024-06-07 11:16AM EDT | 97.50 | 15.20 | 11.60 | 13.50 | 0.00 | - | 1 | 21 | 38.50% |
| PCAR241115C00100000 | 2024-06-24 10:37AM EDT | 100.00 | 10.00 | 9.90 | 11.20 | -3.30 | -24.81% | 4 | 62 | 34.72% |
| PCAR241115C00105000 | 2024-06-26 10:11AM EDT | 105.00 | 7.20 | 7.10 | 7.60 | -2.65 | -26.90% | 1 | 72 | 30.30% |
| PCAR241115C00110000 | 2024-06-25 2:39PM EDT | 110.00 | 5.70 | 4.80 | 5.10 | -1.00 | -14.93% | 33 | 742 | 28.38% |
| PCAR241115C00115000 | 2024-06-26 10:32AM EDT | 115.00 | 3.00 | 3.10 | 3.30 | -1.68 | -35.90% | 2 | 122 | 27.20% |
| PCAR241115C00120000 | 2024-06-26 10:48AM EDT | 120.00 | 1.95 | 1.90 | 2.15 | -0.70 | -26.42% | 1 | 391 | 26.91% |
| PCAR241115C00125000 | 2024-06-26 12:49PM EDT | 125.00 | 1.20 | 1.15 | 1.40 | -0.53 | -30.64% | 2 | 410 | 26.94% |
| PCAR241115C00130000 | 2024-06-21 3:58PM EDT | 130.00 | 0.95 | 0.65 | 0.85 | 0.00 | - | 1 | 1,247 | 26.64% |
| PCAR241115C00135000 | 2024-06-05 1:33PM EDT | 135.00 | 1.25 | 0.35 | 0.70 | 0.00 | - | 10 | 268 | 28.46% |
| PCAR241115C00140000 | 2024-04-25 10:19AM EDT | 140.00 | 1.55 | 0.45 | 2.45 | 0.00 | - | 61 | 961 | 44.14% |
| PCAR241115C00145000 | 2024-06-07 3:03PM EDT | 145.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 1 | 30 | 34.64% |
| 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 | 58.17% |
Putsfor15 November 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 | 55.66% |
| PCAR241115P00065000 | 2024-01-09 11:41AM EDT | 65.00 | 0.95 | 0.00 | 2.55 | 0.00 | - | - | 3 | 57.32% |
| PCAR241115P00070000 | 2024-01-26 11:21AM EDT | 70.00 | 0.79 | 0.00 | 2.55 | 0.00 | - | 9 | 11 | 50.06% |
| PCAR241115P00075000 | 2024-05-06 9:30AM EDT | 75.00 | 0.55 | 0.00 | 2.45 | 0.00 | - | 5 | 5 | 53.06% |
| PCAR241115P00080000 | 2024-05-13 11:19AM EDT | 80.00 | 0.68 | 0.00 | 2.05 | 0.00 | - | 3 | 48 | 42.75% |
| PCAR241115P00085000 | 2024-06-03 1:36PM EDT | 85.00 | 1.27 | 0.80 | 1.40 | 0.00 | - | 5 | 8 | 31.32% |
| PCAR241115P00087500 | 2024-05-06 9:30AM EDT | 87.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 10 | 22 | 6.25% |
| PCAR241115P00090000 | 2024-06-12 12:23PM EDT | 90.00 | 1.73 | 1.50 | 1.80 | 0.00 | - | 206 | 204 | 27.53% |
| PCAR241115P00092500 | 2024-05-30 2:21PM EDT | 92.50 | 1.97 | 1.85 | 2.20 | 0.00 | - | 5 | 25 | 26.42% |
| PCAR241115P00095000 | 2024-05-30 2:21PM EDT | 95.00 | 2.47 | 1.35 | 2.70 | 0.00 | - | 5 | 37 | 25.39% |
| PCAR241115P00100000 | 2024-06-25 1:27PM EDT | 100.00 | 3.70 | 3.70 | 4.20 | +0.30 | +8.82% | 10 | 41 | 24.09% |
| PCAR241115P00105000 | 2024-06-25 2:13PM EDT | 105.00 | 5.40 | 5.90 | 6.20 | +0.20 | +3.85% | 35 | 100 | 22.52% |
| PCAR241115P00110000 | 2024-06-26 10:41AM EDT | 110.00 | 8.90 | 8.40 | 8.90 | +0.60 | +7.23% | 8 | 507 | 21.12% |
| PCAR241115P00115000 | 2024-05-24 2:25PM EDT | 115.00 | 9.10 | 10.50 | 13.40 | 0.00 | - | 1 | 30 | 24.90% |
| PCAR241115P00120000 | 2024-06-24 10:13AM EDT | 120.00 | 15.50 | 14.00 | 17.70 | 0.00 | - | 1 | 2 | 26.53% |
| PCAR241115P00125000 | 2024-05-03 1:29PM EDT | 125.00 | 20.70 | 15.70 | 19.90 | 0.00 | - | 5 | 113 | 0.00% |
| 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.