PACCAR Inc (PCAR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PCAR250620C00060000 | 2024-03-26 12:31PM EDT | 60.00 | 68.38 | 53.00 | 58.00 | 0.00 | - | 1 | 1 | 82.35% |
| PCAR250620C00080000 | 2024-04-03 9:30AM EDT | 80.00 | 44.25 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| PCAR250620C00100000 | 2024-04-30 12:25PM EDT | 100.00 | 16.57 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PCAR250620C00105000 | 2024-05-03 12:22PM EDT | 105.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PCAR250620C00110000 | 2024-04-30 12:05PM EDT | 110.00 | 12.19 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| PCAR250620C00115000 | 2024-04-25 11:07AM EDT | 115.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| PCAR250620C00120000 | 2024-04-29 2:51PM EDT | 120.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PCAR250620C00125000 | 2024-05-03 3:24PM EDT | 125.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PCAR250620C00130000 | 2024-04-03 2:19PM EDT | 130.00 | 11.80 | 2.40 | 6.30 | 0.00 | - | 1 | 1 | 31.83% |
| PCAR250620C00135000 | 2024-04-03 12:50PM EDT | 135.00 | 9.90 | 1.20 | 4.30 | 0.00 | - | 1 | 1 | 29.07% |
| PCAR250620C00140000 | 2024-04-30 12:52PM EDT | 140.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| PCAR250620C00145000 | 2024-03-21 10:31AM EDT | 145.00 | 7.05 | 3.60 | 4.30 | 0.00 | - | - | 1 | 33.44% |
| PCAR250620C00150000 | 2024-05-06 3:10PM EDT | 150.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PCAR250620C00160000 | 2024-03-28 10:23AM EDT | 160.00 | 4.20 | 1.65 | 1.95 | 0.00 | - | 20 | 20 | 30.72% |
| PCAR250620C00165000 | 2024-03-25 11:23AM EDT | 165.00 | 3.50 | 1.50 | 1.80 | 0.00 | - | 1 | 1 | 31.57% |
| PCAR250620C00175000 | 2024-04-30 10:41AM EDT | 175.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PCAR250620P00105000 | 2024-05-06 12:55PM EDT | 105.00 | 8.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.05% |
| PCAR250620P00110000 | 2024-04-25 1:23PM EDT | 110.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PCAR250620P00120000 | 2024-04-02 10:54AM EDT | 120.00 | 10.07 | 15.50 | 19.40 | 0.00 | - | 23 | 98 | 21.78% |
| PCAR250620P00125000 | 2024-04-03 12:34PM EDT | 125.00 | 12.70 | 17.10 | 25.80 | 0.00 | - | 10 | 51 | 28.23% |
| PCAR250620P00130000 | 2024-03-19 12:44PM EDT | 130.00 | 14.70 | 17.20 | 22.00 | 0.00 | - | 22 | 32 | 0.00% |
© 2024 Yahoo. All rights reserved.