PACCAR Inc (PCAR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
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 | 74.37% |
| PCAR241115C00085000 | 2024-02-15 2:41PM EDT | 85.00 | 27.30 | 35.10 | 38.70 | 0.00 | - | 8 | 16 | 90.01% |
| PCAR241115C00087500 | 2024-01-22 10:56AM EDT | 87.50 | 16.10 | 25.20 | 26.00 | 0.00 | - | 1 | 22 | 50.20% |
| PCAR241115C00090000 | 2024-02-20 3:11PM EDT | 90.00 | 23.09 | 36.00 | 39.80 | 0.00 | - | 10 | 19 | 103.12% |
| PCAR241115C00092500 | 2024-02-09 12:10PM EDT | 92.50 | 18.55 | 26.70 | 27.30 | 0.00 | - | 20 | 17 | 66.68% |
| PCAR241115C00095000 | 2024-02-15 3:28PM EDT | 95.00 | 19.30 | 27.00 | 28.20 | 0.00 | - | 10 | 35 | 73.38% |
| PCAR241115C00097500 | 2024-02-16 1:54PM EDT | 97.50 | 17.40 | 24.00 | 26.10 | 0.00 | - | 1 | 20 | 68.52% |
| PCAR241115C00100000 | 2024-04-30 2:26PM EDT | 100.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 0.00% |
| PCAR241115C00105000 | 2024-05-01 1:58PM EDT | 105.00 | 10.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PCAR241115C00110000 | 2024-05-02 9:57AM EDT | 110.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 1.56% |
| PCAR241115C00115000 | 2024-04-30 3:56PM EDT | 115.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 3.13% |
| PCAR241115C00120000 | 2024-05-02 2:23PM EDT | 120.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| PCAR241115C00125000 | 2024-05-01 2:50PM EDT | 125.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 245 | 6.25% |
| PCAR241115C00130000 | 2024-04-30 9:59AM EDT | 130.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 6 | 1,248 | 6.25% |
| PCAR241115C00135000 | 2024-04-25 12:10PM EDT | 135.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 208 | 0 | 6.25% |
| PCAR241115C00140000 | 2024-04-25 10:19AM EDT | 140.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 61 | 961 | 6.25% |
| PCAR241115C00145000 | 2024-03-28 11:44AM EDT | 145.00 | 3.50 | 0.90 | 1.10 | 0.00 | - | 1 | 29 | 30.75% |
| 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 | 0 | 12.50% |
| PCAR241115C00165000 | 2024-03-25 3:49PM EDT | 165.00 | 0.95 | 0.00 | 2.35 | 0.00 | - | 8 | 6 | 47.85% |
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 | 48.66% |
| PCAR241115P00065000 | 2024-01-09 11:41AM EDT | 65.00 | 0.95 | 0.00 | 2.55 | 0.00 | - | - | 3 | 50.22% |
| PCAR241115P00070000 | 2024-01-26 11:21AM EDT | 70.00 | 0.79 | 0.00 | 2.55 | 0.00 | - | 9 | 11 | 54.18% |
| PCAR241115P00075000 | 2024-02-15 4:44PM EDT | 75.00 | 0.75 | 0.00 | 1.90 | 0.00 | - | 5 | 5 | 43.09% |
| PCAR241115P00080000 | 2024-03-27 3:42PM EDT | 80.00 | 0.50 | 0.70 | 0.80 | 0.00 | - | 1 | 34 | 28.86% |
| PCAR241115P00085000 | 2024-04-30 9:30AM EDT | 85.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| PCAR241115P00087500 | 2024-01-23 11:31AM EDT | 87.50 | 3.30 | 1.55 | 1.65 | 0.00 | - | 9 | 12 | 27.15% |
| PCAR241115P00090000 | 2024-02-26 4:54PM EDT | 90.00 | 1.65 | 0.75 | 0.95 | 0.00 | - | 2 | 4 | 20.31% |
| PCAR241115P00095000 | 2024-04-30 1:47PM EDT | 95.00 | 3.42 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 3.13% |
| PCAR241115P00100000 | 2024-04-30 2:11PM EDT | 100.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 9 | 10 | 1.56% |
| PCAR241115P00105000 | 2024-05-02 12:14PM EDT | 105.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 10 | 91 | 0.39% |
| PCAR241115P00110000 | 2024-04-30 3:55PM EDT | 110.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PCAR241115P00115000 | 2024-04-30 3:50PM EDT | 115.00 | 12.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PCAR241115P00120000 | 2024-02-15 12:56PM EDT | 120.00 | 14.10 | 8.40 | 10.00 | 0.00 | - | 1 | 1 | 0.00% |
| PCAR241115P00125000 | 2024-04-05 11:04AM EDT | 125.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 6 | 118 | 0.00% |
| 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.