New Zealand markets closed

PACCAR Inc (PCAR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
123.89-0.57 (-0.46%)
At close: 04:00PM EDT
124.50 +0.61 (+0.49%)
After hours: 07:51PM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PCAR240419C000850002024-02-26 4:36PM EDT85.0028.2637.2041.900.00-1199.41%
PCAR240419C000900002024-03-15 2:32PM EDT90.0029.0032.2036.100.00--171.97%
PCAR240419C001000002024-03-15 12:14PM EDT100.0018.2822.1026.200.00-2351.47%
PCAR240419C001050002024-03-27 9:33AM EDT105.0021.3617.2021.300.00-110478.96%
PCAR240419C001100002024-03-28 1:03PM EDT110.0014.4012.2016.30-0.10-0.69%366864.43%
PCAR240419C001150002024-03-28 3:05PM EDT115.009.409.1010.10-0.25-2.59%1483936.43%
PCAR240419C001200002024-03-28 3:50PM EDT120.005.104.905.20-0.10-1.92%1141223.79%
PCAR240419C001250002024-03-28 3:50PM EDT125.001.951.852.05-0.40-17.02%3458321.06%
PCAR240419C001300002024-03-28 3:53PM EDT130.000.350.450.55-0.30-46.15%6424120.14%
PCAR240419C001350002024-03-28 12:05PM EDT135.000.150.050.20-0.04-21.05%1010922.90%
PCAR240419C001400002024-03-19 9:30AM EDT140.000.050.000.450.00-1536.13%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PCAR240419P000900002024-02-26 11:23AM EDT90.000.150.000.750.00-201077.15%
PCAR240419P000950002024-03-14 9:30AM EDT95.000.310.000.750.00-5766.11%
PCAR240419P001000002024-03-26 12:18PM EDT100.000.140.000.750.00-12355.47%
PCAR240419P001050002024-03-28 1:37PM EDT105.000.130.000.20+0.08+160.00%241339.55%
PCAR240419P001100002024-03-27 3:26PM EDT110.000.150.050.300.00-5763633.06%
PCAR240419P001150002024-03-28 2:31PM EDT115.000.290.200.35-0.01-3.33%856024.07%
PCAR240419P001200002024-03-28 2:15PM EDT120.000.940.750.95+0.16+20.51%4950420.20%
PCAR240419P001250002024-03-28 2:26PM EDT125.002.752.602.80+0.27+10.89%3013418.07%
PCAR240419P001300002024-03-25 9:49AM EDT130.007.106.206.800.00-1021.90%