PACCAR Inc (PCAR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 83.09% |
| PCAR241115C00085000 | 2024-02-15 2:41PM EDT | 85.00 | 27.30 | 35.10 | 38.70 | 0.00 | - | 8 | 16 | 100.93% |
| PCAR241115C00087500 | 2024-01-22 10:56AM EDT | 87.50 | 16.10 | 25.20 | 26.00 | 0.00 | - | 1 | 22 | 55.84% |
| PCAR241115C00090000 | 2024-02-20 3:11PM EDT | 90.00 | 23.09 | 36.00 | 39.80 | 0.00 | - | 10 | 19 | 115.81% |
| PCAR241115C00092500 | 2024-02-09 12:10PM EDT | 92.50 | 18.55 | 26.70 | 27.30 | 0.00 | - | 20 | 17 | 74.65% |
| PCAR241115C00095000 | 2024-02-15 3:28PM EDT | 95.00 | 19.30 | 27.00 | 28.20 | 0.00 | - | 10 | 35 | 82.27% |
| PCAR241115C00097500 | 2024-06-07 11:16AM EDT | 97.50 | 15.20 | 13.20 | 14.50 | 0.00 | - | 1 | 21 | 34.71% |
| PCAR241115C00100000 | 2024-06-06 12:04PM EDT | 100.00 | 14.45 | 11.50 | 14.00 | 0.00 | - | 2 | 59 | 38.53% |
| PCAR241115C00105000 | 2024-06-14 12:35PM EDT | 105.00 | 8.60 | 7.50 | 9.20 | +0.05 | +0.58% | 22 | 38 | 30.34% |
| PCAR241115C00110000 | 2024-06-14 12:58PM EDT | 110.00 | 6.10 | 6.10 | 6.60 | -0.10 | -1.61% | 58 | 723 | 29.01% |
| PCAR241115C00115000 | 2024-06-13 10:22AM EDT | 115.00 | 3.60 | 3.90 | 4.50 | 0.00 | - | 1 | 91 | 27.77% |
| PCAR241115C00120000 | 2024-06-14 1:55PM EDT | 120.00 | 2.65 | 2.50 | 3.10 | -0.04 | -1.49% | 7 | 341 | 27.50% |
| PCAR241115C00125000 | 2024-06-12 12:23PM EDT | 125.00 | 1.63 | 1.65 | 2.00 | 0.00 | - | 201 | 410 | 26.87% |
| PCAR241115C00130000 | 2024-06-12 11:24AM EDT | 130.00 | 1.05 | 0.90 | 1.35 | 0.00 | - | 2 | 1,247 | 27.03% |
| PCAR241115C00135000 | 2024-06-05 1:33PM EDT | 135.00 | 1.25 | 0.45 | 1.70 | 0.00 | - | 10 | 268 | 32.58% |
| PCAR241115C00140000 | 2024-04-25 10:19AM EDT | 140.00 | 1.55 | 0.45 | 2.45 | 0.00 | - | 61 | 961 | 40.19% |
| PCAR241115C00145000 | 2024-06-07 3:03PM EDT | 145.00 | 0.45 | 0.00 | 2.35 | 0.00 | - | 1 | 30 | 42.82% |
| 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 | 53.88% |
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 | 55.23% |
| PCAR241115P00065000 | 2024-01-09 11:41AM EDT | 65.00 | 0.95 | 0.00 | 2.55 | 0.00 | - | - | 3 | 57.01% |
| PCAR241115P00070000 | 2024-01-26 11:21AM EDT | 70.00 | 0.79 | 0.00 | 2.55 | 0.00 | - | 9 | 11 | 50.05% |
| PCAR241115P00075000 | 2024-05-06 9:30AM EDT | 75.00 | 0.55 | 0.00 | 2.45 | 0.00 | - | 5 | 5 | 53.19% |
| PCAR241115P00080000 | 2024-05-13 11:19AM EDT | 80.00 | 0.68 | 0.00 | 2.05 | 0.00 | - | 3 | 48 | 43.29% |
| PCAR241115P00085000 | 2024-06-03 1:36PM EDT | 85.00 | 1.27 | 0.65 | 2.50 | 0.00 | - | 5 | 8 | 39.50% |
| 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 | 1.15 | 1.70 | 0.00 | - | 206 | 204 | 28.20% |
| PCAR241115P00092500 | 2024-05-30 2:21PM EDT | 92.50 | 1.97 | 1.40 | 2.00 | 0.00 | - | 5 | 25 | 26.82% |
| PCAR241115P00095000 | 2024-05-30 2:21PM EDT | 95.00 | 2.47 | 1.90 | 2.45 | 0.00 | - | 5 | 37 | 25.90% |
| PCAR241115P00100000 | 2024-06-07 2:42PM EDT | 100.00 | 3.10 | 3.30 | 3.80 | 0.00 | - | 4 | 32 | 24.77% |
| PCAR241115P00105000 | 2024-06-03 1:36PM EDT | 105.00 | 6.35 | 4.90 | 5.50 | 0.00 | - | 3 | 50 | 23.08% |
| PCAR241115P00110000 | 2024-06-12 10:50AM EDT | 110.00 | 8.30 | 7.20 | 7.90 | 0.00 | - | 1 | 507 | 21.83% |
| PCAR241115P00115000 | 2024-05-24 2:25PM EDT | 115.00 | 9.10 | 9.40 | 11.30 | 0.00 | - | 1 | 30 | 22.03% |
| PCAR241115P00120000 | 2024-02-15 12:56PM EDT | 120.00 | 14.10 | 8.40 | 10.00 | 0.00 | - | 1 | 1 | 0.00% |
| PCAR241115P00125000 | 2024-05-03 1:29PM EDT | 125.00 | 20.70 | 15.70 | 19.90 | 0.00 | - | 5 | 113 | 24.92% |
| 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.