New Zealand markets open in 4 hours

PACCAR Inc (PCAR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
104.40-2.08 (-1.95%)
As of 02:00PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor15 November 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PCAR241115C000800002024-02-02 12:30PM EDT80.0026.6034.1037.700.00-5595.61%
PCAR241115C000850002024-02-15 2:41PM EDT85.0027.3035.1038.700.00-816112.99%
PCAR241115C000875002024-01-22 10:56AM EDT87.5016.1025.2026.000.00-12266.38%
PCAR241115C000900002024-02-20 3:11PM EDT90.0023.0936.0039.800.00-1019127.88%
PCAR241115C000925002024-02-09 12:10PM EDT92.5018.5526.7027.300.00-201784.56%
PCAR241115C000950002024-02-15 3:28PM EDT95.0019.3027.0028.200.00-103592.14%
PCAR241115C000975002024-06-07 11:16AM EDT97.5015.2011.6013.500.00-12138.50%
PCAR241115C001000002024-06-24 10:37AM EDT100.0010.009.9011.20-3.30-24.81%46234.72%
PCAR241115C001050002024-06-26 10:11AM EDT105.007.207.107.60-2.65-26.90%17230.30%
PCAR241115C001100002024-06-25 2:39PM EDT110.005.704.805.10-1.00-14.93%3374228.38%
PCAR241115C001150002024-06-26 10:32AM EDT115.003.003.103.30-1.68-35.90%212227.20%
PCAR241115C001200002024-06-26 10:48AM EDT120.001.951.902.15-0.70-26.42%139126.91%
PCAR241115C001250002024-06-26 12:49PM EDT125.001.201.151.40-0.53-30.64%241026.94%
PCAR241115C001300002024-06-21 3:58PM EDT130.000.950.650.850.00-11,24726.64%
PCAR241115C001350002024-06-05 1:33PM EDT135.001.250.350.700.00-1026828.46%
PCAR241115C001400002024-04-25 10:19AM EDT140.001.550.452.450.00-6196144.14%
PCAR241115C001450002024-06-07 3:03PM EDT145.000.450.000.750.00-13034.64%
PCAR241115C001500002024-04-23 9:30AM EDT150.001.200.000.000.00-2412.50%
PCAR241115C001550002024-04-23 3:18PM EDT155.000.450.000.000.00-13412.50%
PCAR241115C001650002024-03-25 3:49PM EDT165.000.950.002.350.00-8658.17%
Putsfor15 November 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PCAR241115P000600002024-01-10 1:19PM EDT60.000.650.000.650.00--255.66%
PCAR241115P000650002024-01-09 11:41AM EDT65.000.950.002.550.00--357.32%
PCAR241115P000700002024-01-26 11:21AM EDT70.000.790.002.550.00-91150.06%
PCAR241115P000750002024-05-06 9:30AM EDT75.000.550.002.450.00-5553.06%
PCAR241115P000800002024-05-13 11:19AM EDT80.000.680.002.050.00-34842.75%
PCAR241115P000850002024-06-03 1:36PM EDT85.001.270.801.400.00-5831.32%
PCAR241115P000875002024-05-06 9:30AM EDT87.501.600.000.000.00-10226.25%
PCAR241115P000900002024-06-12 12:23PM EDT90.001.731.501.800.00-20620427.53%
PCAR241115P000925002024-05-30 2:21PM EDT92.501.971.852.200.00-52526.42%
PCAR241115P000950002024-05-30 2:21PM EDT95.002.471.352.700.00-53725.39%
PCAR241115P001000002024-06-25 1:27PM EDT100.003.703.704.20+0.30+8.82%104124.09%
PCAR241115P001050002024-06-25 2:13PM EDT105.005.405.906.20+0.20+3.85%3510022.52%
PCAR241115P001100002024-06-26 10:41AM EDT110.008.908.408.90+0.60+7.23%850721.12%
PCAR241115P001150002024-05-24 2:25PM EDT115.009.1010.5013.400.00-13024.90%
PCAR241115P001200002024-06-24 10:13AM EDT120.0015.5014.0017.700.00-1226.53%
PCAR241115P001250002024-05-03 1:29PM EDT125.0020.7015.7019.900.00-51130.00%
PCAR241115P001300002024-03-21 9:48AM EDT130.0012.1017.9021.700.00-1240.00%
PCAR241115P001350002024-03-20 12:17PM EDT135.0016.4023.5026.100.00--10.00%