New Zealand markets closed

PACCAR Inc (PCAR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
106.72-0.38 (-0.35%)
At close: 04:00PM EDT
106.70 -0.02 (-0.02%)
After hours: 07:38PM EDT
In the money
Show:ListStraddle
Callsfor15 November 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PCAR241115C000800002024-02-02 12:30PM EDT80.0026.6034.1037.700.00-5583.09%
PCAR241115C000850002024-02-15 2:41PM EDT85.0027.3035.1038.700.00-816100.93%
PCAR241115C000875002024-01-22 10:56AM EDT87.5016.1025.2026.000.00-12255.84%
PCAR241115C000900002024-02-20 3:11PM EDT90.0023.0936.0039.800.00-1019115.81%
PCAR241115C000925002024-02-09 12:10PM EDT92.5018.5526.7027.300.00-201774.65%
PCAR241115C000950002024-02-15 3:28PM EDT95.0019.3027.0028.200.00-103582.27%
PCAR241115C000975002024-06-07 11:16AM EDT97.5015.2013.2014.500.00-12134.71%
PCAR241115C001000002024-06-06 12:04PM EDT100.0014.4511.5014.000.00-25938.53%
PCAR241115C001050002024-06-14 12:35PM EDT105.008.607.509.20+0.05+0.58%223830.34%
PCAR241115C001100002024-06-14 12:58PM EDT110.006.106.106.60-0.10-1.61%5872329.01%
PCAR241115C001150002024-06-13 10:22AM EDT115.003.603.904.500.00-19127.77%
PCAR241115C001200002024-06-14 1:55PM EDT120.002.652.503.10-0.04-1.49%734127.50%
PCAR241115C001250002024-06-12 12:23PM EDT125.001.631.652.000.00-20141026.87%
PCAR241115C001300002024-06-12 11:24AM EDT130.001.050.901.350.00-21,24727.03%
PCAR241115C001350002024-06-05 1:33PM EDT135.001.250.451.700.00-1026832.58%
PCAR241115C001400002024-04-25 10:19AM EDT140.001.550.452.450.00-6196140.19%
PCAR241115C001450002024-06-07 3:03PM EDT145.000.450.002.350.00-13042.82%
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 EDT165.000.950.002.350.00-8653.88%
Putsfor15 November 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PCAR241115P000600002024-01-10 1:19PM EDT60.000.650.000.650.00--255.23%
PCAR241115P000650002024-01-09 11:41AM EDT65.000.950.002.550.00--357.01%
PCAR241115P000700002024-01-26 11:21AM EDT70.000.790.002.550.00-91150.05%
PCAR241115P000750002024-05-06 9:30AM EDT75.000.550.002.450.00-5553.19%
PCAR241115P000800002024-05-13 11:19AM EDT80.000.680.002.050.00-34843.29%
PCAR241115P000850002024-06-03 1:36PM EDT85.001.270.652.500.00-5839.50%
PCAR241115P000875002024-05-06 9:30AM EDT87.501.600.000.000.00-10226.25%
PCAR241115P000900002024-06-12 12:23PM EDT90.001.731.151.700.00-20620428.20%
PCAR241115P000925002024-05-30 2:21PM EDT92.501.971.402.000.00-52526.82%
PCAR241115P000950002024-05-30 2:21PM EDT95.002.471.902.450.00-53725.90%
PCAR241115P001000002024-06-07 2:42PM EDT100.003.103.303.800.00-43224.77%
PCAR241115P001050002024-06-03 1:36PM EDT105.006.354.905.500.00-35023.08%
PCAR241115P001100002024-06-12 10:50AM EDT110.008.307.207.900.00-150721.83%
PCAR241115P001150002024-05-24 2:25PM EDT115.009.109.4011.300.00-13022.03%
PCAR241115P001200002024-02-15 12:56PM EDT120.0014.108.4010.000.00-110.00%
PCAR241115P001250002024-05-03 1:29PM EDT125.0020.7015.7019.900.00-511324.92%
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%