UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.06 +0.06 (+0.08%) GOLD FUTURES
2,313.40 +2.40 (+0.10%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,082.38 +931.87 (+2.02%)
PACCAR Inc (PCAR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PCAR240621C00034300 | 2024-01-16 1:05AM EDT | 34.30 | 37.12 | - | - | 0.00 | - | - | - | 0.00% |
| PCAR240621C00036800 | 2024-01-16 1:05AM EDT | 36.80 | 32.10 | - | - | 0.00 | - | - | - | 0.00% |
| PCAR240621C00037500 | 2023-05-15 12:47PM EDT | 37.50 | 37.12 | 39.60 | 44.30 | 0.00 | - | - | 1 | 0.00% |
| PCAR240621C00040000 | 2023-04-11 11:00AM EDT | 40.00 | 32.10 | 32.30 | 35.40 | 0.00 | - | - | 1 | 0.00% |
| PCAR240621C00044300 | 2024-01-16 1:05AM EDT | 44.30 | 25.60 | - | - | 0.00 | - | - | - | 0.00% |
| PCAR240621C00046800 | 2024-01-16 1:05AM EDT | 46.80 | 26.90 | - | - | 0.00 | - | - | - | 0.00% |
| PCAR240621C00047500 | 2023-04-11 11:01AM EDT | 47.50 | 25.60 | 26.40 | 28.50 | 0.00 | - | - | 4 | 0.00% |
| PCAR240621C00050000 | 2023-04-24 11:15AM EDT | 50.00 | 26.90 | 23.00 | 26.30 | 0.00 | - | - | 1 | 0.00% |
| PCAR240621C00051800 | 2024-01-16 1:05AM EDT | 51.80 | 29.04 | - | - | 0.00 | - | - | - | 0.00% |
| PCAR240621C00055000 | 2023-07-25 9:30AM EDT | 55.00 | 29.04 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| PCAR240621C00056800 | 2024-01-16 1:05AM EDT | 56.80 | 18.10 | - | - | 0.00 | - | - | - | 0.00% |
| PCAR240621C00059300 | 2024-01-16 1:05AM EDT | 59.30 | 16.40 | - | - | 0.00 | - | - | - | 0.00% |
| PCAR240621C00060000 | 2023-02-28 12:03PM EDT | 60.00 | 18.10 | 15.10 | 20.00 | 0.00 | - | - | 11 | 0.00% |
| PCAR240621C00061800 | 2024-01-16 1:05AM EDT | 61.80 | 22.40 | - | - | 0.00 | - | - | - | 0.00% |
| PCAR240621C00062500 | 2023-02-28 12:01PM EDT | 62.50 | 16.40 | 13.50 | 18.50 | 0.00 | - | - | 12 | 0.00% |
| PCAR240621C00064300 | 2024-01-16 1:05AM EDT | 64.30 | 21.30 | - | - | 0.00 | - | - | - | 0.00% |
| PCAR240621C00065000 | 2023-10-03 3:54PM EDT | 65.00 | 22.40 | 22.10 | 22.90 | 0.00 | - | - | 5 | 0.00% |
| PCAR240621C00066800 | 2024-01-03 11:12AM EDT | 66.80 | 29.65 | 35.10 | 39.90 | 0.00 | - | 1 | 302 | 66.21% |
| PCAR240621C00067500 | 2023-09-22 11:32AM EDT | 67.50 | 21.30 | 18.10 | 18.80 | 0.00 | - | 1 | 2 | 0.00% |
| PCAR240621C00069300 | 2024-01-16 1:05AM EDT | 69.30 | 14.90 | - | - | 0.00 | - | - | - | 0.00% |
| PCAR240621C00070000 | 2023-12-13 2:41PM EDT | 70.00 | 28.70 | 0.00 | 0.00 | 0.00 | - | 1 | 303 | 0.00% |
| PCAR240621C00071800 | 2024-03-21 2:44PM EDT | 71.80 | 52.87 | 37.50 | 42.40 | 0.00 | - | 1 | 133 | 133.96% |
| PCAR240621C00072500 | 2023-10-23 9:55AM EDT | 72.50 | 14.90 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| PCAR240621C00074300 | 2024-03-11 10:12AM EDT | 74.30 | 40.00 | 42.50 | 46.60 | 0.00 | - | 5 | 159 | 193.75% |
| PCAR240621C00075000 | 2023-11-07 1:00PM EDT | 75.00 | 15.70 | 20.50 | 24.50 | 0.00 | - | 1 | 142 | 0.00% |
| PCAR240621C00076800 | 2024-02-22 10:42AM EDT | 76.80 | 34.13 | 45.60 | 50.30 | 0.00 | - | 1 | 159 | 235.36% |
| PCAR240621C00077500 | 2023-10-23 10:20AM EDT | 77.50 | 11.86 | 0.00 | 0.00 | 0.00 | - | 1 | 176 | 0.00% |
| PCAR240621C00079300 | 2024-01-19 1:35PM EDT | 79.30 | 18.40 | 27.60 | 32.40 | 0.00 | - | 10 | 69 | 85.82% |
| PCAR240621C00080000 | 2023-12-13 2:10PM EDT | 80.00 | 19.81 | 0.00 | 0.00 | 0.00 | - | 3 | 160 | 0.00% |
| PCAR240621C00081800 | 2023-12-08 12:52PM EDT | 81.80 | 14.80 | 13.60 | 16.70 | 0.00 | - | - | 125 | 0.00% |
| PCAR240621C00082500 | 2023-12-12 10:33AM EDT | 82.50 | 18.50 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 0.00% |
| PCAR240621C00084300 | 2024-01-22 11:27AM EDT | 84.30 | 16.30 | 23.80 | 27.10 | 0.00 | - | 31 | 53 | 77.93% |
| PCAR240621C00085000 | 2023-12-08 12:52PM EDT | 85.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 4 | 125 | 0.00% |
| PCAR240621C00086800 | 2024-04-30 10:13AM EDT | 86.80 | 20.30 | 19.60 | 21.00 | 0.00 | - | 16 | 331 | 51.15% |
| PCAR240621C00087500 | 2023-12-07 11:16AM EDT | 87.50 | 12.80 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.00% |
| PCAR240621C00089300 | 2024-04-29 12:08PM EDT | 89.30 | 24.50 | 15.60 | 19.50 | 0.00 | - | 15 | 192 | 56.59% |
| PCAR240621C00090000 | 2023-12-08 10:55AM EDT | 90.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 1 | 341 | 0.00% |
| PCAR240621C00091800 | 2024-03-08 2:06PM EDT | 91.80 | 24.75 | 29.00 | 33.80 | 0.00 | - | 1 | 114 | 160.56% |
| PCAR240621C00092500 | 2023-12-12 11:47AM EDT | 92.50 | 11.42 | 0.00 | 0.00 | 0.00 | - | 1 | 191 | 0.00% |
| PCAR240621C00094300 | 2024-02-27 3:03PM EDT | 94.30 | 18.60 | 28.80 | 32.60 | 0.00 | - | 1 | 382 | 163.95% |
| PCAR240621C00095000 | 2023-12-11 1:05PM EDT | 95.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 12 | 117 | 0.00% |
| PCAR240621C00096800 | 2024-04-30 12:55PM EDT | 96.80 | 10.48 | 10.30 | 11.70 | 0.00 | - | 1 | 209 | 36.95% |
| PCAR240621C00097500 | 2023-12-13 12:34PM EDT | 97.50 | 7.50 | 0.00 | 0.00 | 0.00 | - | 2 | 85 | 0.00% |
| PCAR240621C00100000 | 2024-04-30 2:29PM EDT | 100.00 | 7.50 | 6.20 | 10.10 | 0.00 | - | 5 | 97 | 41.33% |
| PCAR240621C00101800 | 2024-04-30 10:24AM EDT | 101.80 | 7.40 | 6.30 | 8.70 | 0.00 | - | 5 | 361 | 39.25% |
| PCAR240621C00105000 | 2024-05-02 2:01PM EDT | 105.00 | 4.40 | 4.50 | 4.80 | -0.80 | -15.38% | 122 | 2,051 | 25.55% |
| PCAR240621C00106800 | 2024-05-02 3:49PM EDT | 106.80 | 3.40 | 3.50 | 3.70 | -0.20 | -5.56% | 6 | 148 | 24.33% |
| PCAR240621C00110000 | 2024-05-02 2:02PM EDT | 110.00 | 2.05 | 2.10 | 2.30 | -0.25 | -10.87% | 9 | 321 | 23.62% |
| PCAR240621C00111800 | 2024-05-02 3:51PM EDT | 111.80 | 1.55 | 1.55 | 1.70 | -0.20 | -11.43% | 22 | 138 | 23.27% |
| PCAR240621C00115000 | 2024-05-02 3:23PM EDT | 115.00 | 0.93 | 0.80 | 1.05 | -0.15 | -13.89% | 38 | 544 | 23.80% |
| PCAR240621C00116800 | 2024-05-02 2:21PM EDT | 116.80 | 0.60 | 0.55 | 0.70 | -0.13 | -17.81% | 1 | 3,265 | 23.15% |
| PCAR240621C00120000 | 2024-05-01 2:40PM EDT | 120.00 | 0.20 | 0.30 | 0.45 | -0.26 | -56.52% | 5 | 242 | 24.32% |
| PCAR240621C00121800 | 2024-05-01 3:17PM EDT | 121.80 | 0.32 | 0.15 | 0.35 | 0.00 | - | 1 | 92 | 24.90% |
| PCAR240621C00125000 | 2024-05-01 9:57AM EDT | 125.00 | 0.25 | 0.10 | 2.25 | 0.00 | - | 1 | 196 | 49.34% |
| PCAR240621C00126800 | 2024-04-29 11:02AM EDT | 126.80 | 0.77 | 0.00 | 2.20 | 0.00 | - | 16 | 273 | 51.44% |
| PCAR240621C00130000 | 2024-05-02 2:21PM EDT | 130.00 | 0.15 | 0.00 | 2.10 | -0.91 | -85.85% | 1 | 75 | 54.82% |
| PCAR240621C00131800 | 2024-04-22 2:26PM EDT | 131.80 | 0.45 | 0.00 | 2.15 | 0.00 | - | 1 | 42 | 57.59% |
| PCAR240621C00135000 | 2024-05-01 2:50PM EDT | 135.00 | 1.05 | 0.00 | 2.15 | 0.00 | - | 10 | 36 | 61.55% |
| PCAR240621C00136800 | 2024-04-24 1:46PM EDT | 136.80 | 0.56 | 0.00 | 2.15 | 0.00 | - | 22 | 15 | 51.83% |
| PCAR240621C00140000 | 2024-04-01 11:42AM EDT | 140.00 | 0.99 | 0.00 | 2.15 | 0.00 | - | 10 | 18 | 55.15% |
| PCAR240621C00145000 | 2024-04-26 1:13PM EDT | 145.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 14 | 69 | 60.08% |
| PCAR240621C00150000 | 2024-04-11 2:10PM EDT | 150.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 51.81% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PCAR240621P00036800 | 2024-01-16 1:05AM EDT | 36.80 | 0.25 | - | - | 0.00 | - | - | - | 0.00% |
| PCAR240621P00040000 | 2023-07-10 9:30AM EDT | 40.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 50.00% |
| PCAR240621P00044300 | 2024-01-16 1:05AM EDT | 44.30 | 1.45 | - | - | 0.00 | - | - | - | 0.00% |
| PCAR240621P00046800 | 2024-01-10 1:19PM EDT | 46.80 | 0.15 | 0.00 | 2.15 | 0.00 | - | 2 | 2 | 145.70% |
| PCAR240621P00047500 | 2023-05-26 12:25PM EDT | 47.50 | 1.45 | 0.25 | 3.20 | 0.00 | - | 1 | 1 | 160.89% |
| PCAR240621P00050000 | 2023-03-01 12:59PM EDT | 50.00 | 1.70 | 0.85 | 3.30 | 0.00 | - | - | 2 | 159.86% |
| PCAR240621P00051800 | 2024-01-16 1:05AM EDT | 51.80 | 0.75 | - | - | 0.00 | - | - | - | 0.00% |
| PCAR240621P00055000 | 2023-10-30 1:12PM EDT | 55.00 | 0.75 | 0.00 | 2.40 | 0.00 | - | 2 | 92 | 123.83% |
| PCAR240621P00056800 | 2024-04-04 3:03PM EDT | 56.80 | 0.19 | 0.00 | 0.25 | 0.00 | - | 1 | 155 | 77.93% |
| PCAR240621P00059300 | 2024-01-19 3:42PM EDT | 59.30 | 0.30 | 0.00 | 2.15 | 0.00 | - | 1 | 115 | 108.89% |
| PCAR240621P00060000 | 2023-12-06 11:08AM EDT | 60.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 164 | 25.00% |
| PCAR240621P00061800 | 2024-01-16 1:05AM EDT | 61.80 | 1.50 | - | - | 0.00 | - | - | - | 0.00% |
| PCAR240621P00062500 | 2023-12-06 11:13AM EDT | 62.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 116 | 25.00% |
| PCAR240621P00064300 | 2023-12-06 1:44PM EDT | 64.30 | 0.55 | 0.05 | 0.75 | 0.00 | - | - | 59 | 77.73% |
| PCAR240621P00065000 | 2023-07-12 1:52PM EDT | 65.00 | 1.50 | 1.40 | 1.60 | 0.00 | - | 1 | 52 | 103.05% |
| PCAR240621P00066800 | 2024-04-04 2:36PM EDT | 66.80 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 767 | 71.78% |
| PCAR240621P00067500 | 2023-12-06 1:44PM EDT | 67.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 59 | 25.00% |
| PCAR240621P00069300 | 2024-01-16 1:05AM EDT | 69.30 | 3.00 | - | - | 0.00 | - | - | - | 0.00% |
| PCAR240621P00070000 | 2023-12-07 12:38PM EDT | 70.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 20 | 770 | 25.00% |
| PCAR240621P00071800 | 2024-01-16 1:05AM EDT | 71.80 | 3.60 | - | - | 0.00 | - | - | - | 0.00% |
| PCAR240621P00072500 | 2023-10-31 1:43PM EDT | 72.50 | 3.00 | 0.95 | 1.25 | 0.00 | - | 1 | 84 | 77.73% |
| PCAR240621P00074300 | 2024-01-16 1:05AM EDT | 74.30 | 2.67 | - | - | 0.00 | - | - | - | 0.00% |
| PCAR240621P00075000 | 2023-10-31 3:24PM EDT | 75.00 | 3.60 | 1.25 | 1.50 | 0.00 | - | 2 | 211 | 76.86% |
| PCAR240621P00076800 | 2024-02-01 3:11PM EDT | 76.80 | 0.45 | 0.00 | 1.45 | 0.00 | - | 8 | 169 | 61.50% |
| PCAR240621P00077500 | 2023-11-13 4:59PM EDT | 77.50 | 2.67 | 0.00 | 1.90 | 0.00 | - | 2 | 139 | 64.38% |
| PCAR240621P00079300 | 2023-12-15 1:17PM EDT | 79.30 | 1.25 | 1.15 | 1.35 | 0.00 | - | 54 | 148 | 65.53% |
| PCAR240621P00080000 | 2023-11-14 1:14PM EDT | 80.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 1 | 168 | 12.50% |
| PCAR240621P00081800 | 2024-04-30 11:33AM EDT | 81.80 | 0.27 | 0.00 | 0.20 | 0.00 | - | 3 | 677 | 39.36% |
| PCAR240621P00082500 | 2023-12-11 1:39PM EDT | 82.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | 4 | 104 | 12.50% |
| PCAR240621P00084300 | 2024-04-30 3:37PM EDT | 84.30 | 0.24 | 0.05 | 0.25 | 0.00 | - | 16 | 251 | 37.11% |
| PCAR240621P00085000 | 2023-11-22 1:41PM EDT | 85.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 97 | 694 | 12.50% |
| PCAR240621P00086800 | 2024-04-30 1:52PM EDT | 86.80 | 0.34 | 0.00 | 0.75 | 0.00 | - | 5 | 309 | 43.04% |
| PCAR240621P00087500 | 2023-12-07 1:41PM EDT | 87.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 32 | 246 | 12.50% |
| PCAR240621P00089300 | 2024-05-02 12:06PM EDT | 89.30 | 0.29 | 0.20 | 0.35 | -0.15 | -34.09% | 1 | 176 | 31.69% |
| PCAR240621P00090000 | 2023-12-07 1:52PM EDT | 90.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 62 | 201 | 12.50% |
| PCAR240621P00091800 | 2024-04-30 11:11AM EDT | 91.80 | 0.70 | 0.30 | 0.45 | 0.00 | - | 155 | 259 | 29.47% |
| PCAR240621P00092500 | 2023-12-07 1:33PM EDT | 92.50 | 4.60 | 0.00 | 0.00 | 0.00 | - | 29 | 117 | 6.25% |
| PCAR240621P00094300 | 2024-05-01 3:55PM EDT | 94.30 | 0.55 | 0.45 | 2.25 | 0.00 | - | 1 | 234 | 44.41% |
| PCAR240621P00095000 | 2023-12-08 12:58PM EDT | 95.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 16 | 100 | 6.25% |
| PCAR240621P00096800 | 2024-05-01 2:38PM EDT | 96.80 | 0.89 | 0.70 | 0.90 | 0.00 | - | 4 | 580 | 26.48% |
| PCAR240621P00097500 | 2023-12-11 4:49PM EDT | 97.50 | 5.40 | 0.00 | 0.00 | 0.00 | - | 54 | 77 | 6.25% |
| PCAR240621P00100000 | 2024-05-02 3:19PM EDT | 100.00 | 1.25 | 1.20 | 1.50 | 0.00 | - | 153 | 10,161 | 25.42% |
| PCAR240621P00101800 | 2024-05-02 10:45AM EDT | 101.80 | 1.95 | 1.60 | 1.90 | +0.15 | +8.33% | 3 | 241 | 24.37% |
| PCAR240621P00105000 | 2024-05-02 10:50AM EDT | 105.00 | 3.40 | 2.65 | 2.80 | +0.50 | +17.24% | 285 | 434 | 22.10% |
| PCAR240621P00106800 | 2024-05-01 11:21AM EDT | 106.80 | 4.00 | 3.40 | 3.80 | 0.00 | - | 2 | 284 | 22.83% |
| PCAR240621P00110000 | 2024-05-02 3:57PM EDT | 110.00 | 5.40 | 5.20 | 5.60 | +0.70 | +14.89% | 30 | 1,385 | 22.02% |
| PCAR240621P00111800 | 2024-04-30 12:29PM EDT | 111.80 | 7.48 | 6.40 | 7.00 | 0.00 | - | 4 | 165 | 23.00% |
| PCAR240621P00115000 | 2024-05-01 2:31PM EDT | 115.00 | 9.50 | 7.50 | 11.30 | 0.00 | - | 30 | 236 | 37.01% |
| PCAR240621P00116800 | 2024-04-26 3:21PM EDT | 116.80 | 7.10 | 9.10 | 13.10 | 0.00 | - | 2 | 230 | 40.31% |
| PCAR240621P00120000 | 2024-04-30 9:33AM EDT | 120.00 | 13.30 | 11.90 | 16.00 | 0.00 | - | 1 | 130 | 43.48% |
| PCAR240621P00121800 | 2024-04-12 3:17PM EDT | 121.80 | 7.10 | 13.40 | 18.00 | 0.00 | - | 1 | 166 | 47.91% |
| PCAR240621P00125000 | 2024-04-22 3:57PM EDT | 125.00 | 13.06 | 16.50 | 21.00 | 0.00 | - | 1 | 44 | 51.12% |
| PCAR240621P00126800 | 2024-04-09 10:00AM EDT | 126.80 | 8.00 | 18.20 | 23.00 | 0.00 | - | 3 | 29 | 55.37% |
| PCAR240621P00150000 | 2024-03-07 1:15PM EDT | 150.00 | 35.02 | 25.50 | 30.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.