UK markets open in 3 hours 10 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,381.35 +174.22 (+0.96%) CRUDE OIL
79.16 +0.21 (+0.27%) GOLD FUTURES
2,310.00 +0.40 (+0.02%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,635.63 +1,852.36 (+4.05%)
PACCAR Inc (PCAR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PCAR240816C00050000 | 2024-04-22 9:47AM EDT | 50.00 | 62.64 | 54.60 | 59.40 | 0.00 | - | - | 1 | 81.25% |
| PCAR240816C00080000 | 2024-01-16 1:26PM EDT | 80.00 | 17.70 | 28.10 | 32.50 | 0.00 | - | - | 10 | 65.66% |
| PCAR240816C00085000 | 2024-04-09 3:44PM EDT | 85.00 | 35.30 | 20.50 | 25.10 | 0.00 | - | 1 | 4 | 55.15% |
| PCAR240816C00087500 | 2024-01-29 11:50AM EDT | 87.50 | 17.20 | 24.70 | 28.60 | 0.00 | - | 8 | 28 | 74.30% |
| PCAR240816C00090000 | 2024-04-11 2:29PM EDT | 90.00 | 31.28 | 16.10 | 19.60 | 0.00 | - | 1 | 19 | 43.26% |
| PCAR240816C00092500 | 2024-02-16 10:40AM EDT | 92.50 | 19.25 | 26.20 | 30.80 | 0.00 | - | 10 | 10 | 98.45% |
| PCAR240816C00095000 | 2024-02-26 3:26PM EDT | 95.00 | 20.14 | 29.20 | 34.00 | 0.00 | - | 1 | 27 | 119.74% |
| PCAR240816C00097500 | 2024-02-23 10:45AM EDT | 97.50 | 17.50 | 26.60 | 31.30 | 0.00 | - | 1 | 13 | 112.16% |
| PCAR240816C00100000 | 2024-05-01 11:21AM EDT | 100.00 | 10.10 | 9.80 | 12.30 | 0.00 | - | 2 | 87 | 39.23% |
| PCAR240816C00105000 | 2024-05-01 10:19AM EDT | 105.00 | 7.45 | 6.50 | 7.40 | 0.00 | - | 25 | 423 | 29.25% |
| PCAR240816C00110000 | 2024-04-30 2:29PM EDT | 110.00 | 4.20 | 4.10 | 4.60 | 0.00 | - | 1 | 252 | 26.71% |
| PCAR240816C00115000 | 2024-05-01 3:55PM EDT | 115.00 | 2.70 | 2.25 | 2.80 | 0.00 | - | 9 | 103 | 25.86% |
| PCAR240816C00120000 | 2024-04-30 2:45PM EDT | 120.00 | 1.48 | 1.15 | 1.60 | 0.00 | - | 7 | 806 | 25.24% |
| PCAR240816C00125000 | 2024-04-23 12:42PM EDT | 125.00 | 2.55 | 0.65 | 0.85 | 0.00 | - | 55 | 217 | 24.71% |
| PCAR240816C00130000 | 2024-04-30 11:41AM EDT | 130.00 | 0.45 | 0.30 | 0.70 | 0.00 | - | 10 | 150 | 27.34% |
| PCAR240816C00135000 | 2024-04-23 9:35AM EDT | 135.00 | 0.90 | 0.00 | 2.30 | 0.00 | - | 43 | 50 | 43.67% |
| PCAR240816C00140000 | 2024-04-24 2:49PM EDT | 140.00 | 0.62 | 0.00 | 2.25 | 0.00 | - | 1 | 4 | 47.41% |
| PCAR240816C00145000 | 2024-04-11 10:48AM EDT | 145.00 | 0.75 | 0.00 | 2.20 | 0.00 | - | 1 | 29 | 50.85% |
| PCAR240816C00150000 | 2024-04-01 11:43AM EDT | 150.00 | 0.93 | 0.00 | 2.15 | 0.00 | - | 10 | 12 | 54.05% |
| PCAR240816C00155000 | 2024-03-28 3:52PM EDT | 155.00 | 0.60 | 0.00 | 1.40 | 0.00 | - | 1 | 11 | 51.15% |
| PCAR240816C00160000 | 2024-03-22 9:52AM EDT | 160.00 | 0.55 | 0.00 | 0.50 | 0.00 | - | 10 | 45 | 43.38% |
| PCAR240816C00165000 | 2024-03-20 9:30AM EDT | 165.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PCAR240816P00070000 | 2024-01-23 4:36PM EDT | 70.00 | 0.45 | 0.00 | 1.40 | 0.00 | - | 1 | 0 | 51.83% |
| PCAR240816P00075000 | 2024-01-22 2:48PM EDT | 75.00 | 0.95 | 0.10 | 0.55 | 0.00 | - | 1 | 1 | 42.38% |
| PCAR240816P00085000 | 2024-04-30 11:06AM EDT | 85.00 | 0.75 | 0.40 | 0.65 | 0.00 | - | 2 | 8 | 30.98% |
| PCAR240816P00087500 | 2024-01-03 4:54PM EDT | 87.50 | 3.40 | 1.45 | 1.60 | 0.00 | - | - | 10 | 36.62% |
| PCAR240816P00090000 | 2024-04-17 11:59AM EDT | 90.00 | 0.45 | 0.75 | 1.10 | 0.00 | - | 2 | 42 | 28.99% |
| PCAR240816P00092500 | 2024-04-30 1:13PM EDT | 92.50 | 3.27 | 1.00 | 1.40 | 0.00 | - | 2 | 31 | 27.88% |
| PCAR240816P00095000 | 2024-01-25 2:37PM EDT | 95.00 | 3.40 | 1.50 | 2.35 | 0.00 | - | 14 | 67 | 30.30% |
| PCAR240816P00097500 | 2024-04-30 1:58PM EDT | 97.50 | 2.50 | 1.85 | 2.25 | 0.00 | - | 3 | 72 | 25.73% |
| PCAR240816P00100000 | 2024-05-02 2:15PM EDT | 100.00 | 2.85 | 2.45 | 2.95 | -0.10 | -3.39% | 45 | 230 | 25.25% |
| PCAR240816P00105000 | 2024-05-01 3:48PM EDT | 105.00 | 4.40 | 4.20 | 4.70 | 0.00 | - | 5 | 176 | 23.77% |
| PCAR240816P00110000 | 2024-05-01 3:55PM EDT | 110.00 | 7.00 | 6.60 | 7.50 | 0.00 | - | 58 | 174 | 23.88% |
| PCAR240816P00115000 | 2024-04-30 1:26PM EDT | 115.00 | 10.50 | 8.20 | 12.20 | 0.00 | - | 2 | 407 | 30.02% |
| PCAR240816P00120000 | 2024-05-01 10:11AM EDT | 120.00 | 14.45 | 12.00 | 16.50 | 0.00 | - | 1 | 271 | 32.81% |
| PCAR240816P00125000 | 2024-04-30 3:58PM EDT | 125.00 | 19.10 | 16.60 | 21.40 | 0.00 | - | 2 | 184 | 37.73% |
| PCAR240816P00130000 | 2024-03-26 11:34AM EDT | 130.00 | 10.00 | 15.50 | 19.70 | 0.00 | - | 8 | 10 | 0.00% |
| PCAR240816P00140000 | 2024-03-21 2:40PM EDT | 140.00 | 15.10 | 26.60 | 31.50 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.