UK markets open in 2 hours 36 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,413.79 +206.66 (+1.14%) CRUDE OIL
79.21 +0.26 (+0.33%) GOLD FUTURES
2,312.20 +2.60 (+0.11%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,654.83 +1,908.48 (+4.17%)
PACCAR Inc (PCAR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PCAR260116C00039300 | 2024-02-21 4:16PM EDT | 39.30 | 70.67 | 84.00 | 88.50 | 0.00 | - | 1 | 1 | 147.64% |
| PCAR260116C00041800 | 2024-01-10 4:18PM EDT | 41.80 | 54.97 | 63.50 | 68.50 | 0.00 | - | 1 | 3 | 65.95% |
| PCAR260116C00045000 | 2023-11-10 1:28PM EDT | 45.00 | 46.50 | 51.50 | 56.00 | 0.00 | - | 3 | 3 | 0.00% |
| PCAR260116C00046800 | 2024-01-02 1:01PM EDT | 46.80 | 53.12 | 55.00 | 60.00 | 0.00 | - | 2 | 2 | 33.11% |
| PCAR260116C00050000 | 2024-04-16 12:04PM EDT | 50.00 | 71.00 | 57.00 | 62.00 | 0.00 | - | 1 | 0 | 51.11% |
| PCAR260116C00060000 | 2024-01-03 12:35PM EDT | 60.00 | 40.30 | 46.40 | 50.00 | 0.00 | - | 2 | 2 | 43.07% |
| PCAR260116C00074300 | 2024-03-28 11:18AM EDT | 74.30 | 55.99 | 42.00 | 47.00 | 0.00 | - | 1 | 9 | 55.24% |
| PCAR260116C00081800 | 2024-02-22 10:46AM EDT | 81.80 | 36.76 | 47.00 | 52.00 | 0.00 | - | 1 | 2 | 76.44% |
| PCAR260116C00084300 | 2024-02-06 1:23PM EDT | 84.30 | 30.06 | 38.30 | 39.50 | 0.00 | - | 1 | 3 | 54.31% |
| PCAR260116C00085000 | 2023-09-22 12:21PM EDT | 85.00 | 18.00 | 14.30 | 15.10 | 0.00 | - | - | 1 | 0.00% |
| PCAR260116C00089300 | 2023-12-11 11:44AM EDT | 89.30 | 19.50 | 17.80 | 19.70 | 0.00 | - | - | 1 | 16.70% |
| PCAR260116C00091800 | 2024-01-24 2:40PM EDT | 91.80 | 22.70 | 29.90 | 31.10 | 0.00 | - | - | 1 | 45.26% |
| PCAR260116C00092500 | 2023-12-11 11:44AM EDT | 92.50 | 19.50 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| PCAR260116C00096800 | 2024-04-30 10:04AM EDT | 96.80 | 23.20 | 20.50 | 25.40 | 0.00 | - | 27 | 41 | 38.53% |
| PCAR260116C00100000 | 2024-03-07 12:03PM EDT | 100.00 | 28.62 | 32.30 | 37.00 | 0.00 | - | 1 | 4 | 59.64% |
| PCAR260116C00101800 | 2024-02-07 3:00PM EDT | 101.80 | 19.44 | 26.40 | 28.00 | 0.00 | - | 3 | 3 | 47.90% |
| PCAR260116C00105000 | 2024-02-29 10:40AM EDT | 105.00 | 23.00 | 31.60 | 32.50 | 0.00 | - | 1 | 2 | 58.14% |
| PCAR260116C00106800 | 2024-03-27 1:55PM EDT | 106.80 | 30.80 | 21.30 | 24.00 | 0.00 | - | 6 | 1 | 44.04% |
| PCAR260116C00110000 | 2024-04-30 2:22PM EDT | 110.00 | 15.31 | 15.20 | 16.30 | 0.00 | - | 2 | 22 | 32.14% |
| PCAR260116C00111800 | 2024-03-18 9:52AM EDT | 111.80 | 24.00 | 21.60 | 24.50 | 0.00 | - | 2 | 4 | 48.37% |
| PCAR260116C00115000 | 2024-04-25 1:05PM EDT | 115.00 | 17.90 | 13.20 | 14.00 | 0.00 | - | 1 | 2 | 31.29% |
| PCAR260116C00116800 | 2024-04-19 12:51PM EDT | 116.80 | 16.45 | 12.30 | 13.60 | 0.00 | - | 4 | 40 | 31.67% |
| PCAR260116C00120000 | 2024-05-01 9:32AM EDT | 120.00 | 11.90 | 11.00 | 14.00 | 0.00 | - | 2 | 25 | 34.25% |
| PCAR260116C00121800 | 2024-04-11 3:13PM EDT | 121.80 | 19.40 | 10.40 | 13.50 | 0.00 | - | 1 | 4 | 34.35% |
| PCAR260116C00125000 | 2024-04-08 10:23AM EDT | 125.00 | 19.38 | 9.50 | 10.20 | 0.00 | - | 3 | 6 | 30.01% |
| PCAR260116C00126800 | 2024-04-05 12:52PM EDT | 126.80 | 18.70 | 8.70 | 9.90 | 0.00 | - | 2 | 8 | 30.34% |
| PCAR260116C00130000 | 2024-05-02 10:12AM EDT | 130.00 | 7.80 | 7.90 | 10.40 | -0.54 | -6.47% | 1 | 21 | 32.79% |
| PCAR260116C00131800 | 2023-12-22 12:21PM EDT | 131.80 | 4.70 | 5.40 | 5.90 | 0.00 | - | 2 | 2 | 24.91% |
| PCAR260116C00135000 | 2024-04-01 2:21PM EDT | 135.00 | 15.09 | 7.00 | 9.20 | 0.00 | - | 2 | 1 | 32.73% |
| PCAR260116C00136800 | 2023-12-19 12:45PM EDT | 136.80 | 3.70 | 3.20 | 3.80 | 0.00 | - | 4 | 3 | 22.35% |
| PCAR260116C00140000 | 2024-04-16 10:34AM EDT | 140.00 | 10.65 | 5.40 | 6.00 | 0.00 | - | 1 | 5 | 28.36% |
| PCAR260116C00145000 | 2024-04-30 12:55PM EDT | 145.00 | 4.73 | 4.40 | 5.00 | 0.00 | - | 34 | 11 | 27.98% |
| PCAR260116C00150000 | 2024-04-30 12:52PM EDT | 150.00 | 3.98 | 3.30 | 4.20 | 0.00 | - | 12 | 2 | 27.75% |
| PCAR260116C00155000 | 2024-03-08 11:44AM EDT | 155.00 | 5.50 | 7.70 | 8.60 | 0.00 | - | 3 | 0 | 38.93% |
| PCAR260116C00160000 | 2024-04-30 1:02PM EDT | 160.00 | 2.50 | 1.55 | 2.90 | 0.00 | - | 5 | 14 | 27.25% |
| PCAR260116C00165000 | 2024-04-05 2:09PM EDT | 165.00 | 5.90 | 1.70 | 2.50 | 0.00 | - | 5 | 0 | 27.35% |
| PCAR260116C00170000 | 2024-04-04 3:46PM EDT | 170.00 | 4.50 | 0.25 | 2.05 | 0.00 | - | 4 | 6 | 27.08% |
| PCAR260116C00180000 | 2024-04-30 9:30AM EDT | 180.00 | 1.80 | 1.00 | 1.50 | 0.00 | - | 4 | 19 | 27.17% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PCAR260116P00039300 | 2024-01-16 1:05AM EDT | 39.30 | 2.00 | - | - | 0.00 | - | - | - | 0.00% |
| PCAR260116P00041800 | 2024-01-16 1:05AM EDT | 41.80 | 1.40 | - | - | 0.00 | - | - | - | 0.00% |
| PCAR260116P00042500 | 2023-09-21 9:52AM EDT | 42.50 | 2.00 | 0.95 | 2.35 | 0.00 | - | - | 2 | 50.90% |
| PCAR260116P00045000 | 2023-10-12 9:36AM EDT | 45.00 | 1.40 | 0.05 | 1.50 | 0.00 | - | 1 | 7 | 46.97% |
| PCAR260116P00056800 | 2024-01-16 1:05AM EDT | 56.80 | 2.40 | - | - | 0.00 | - | - | - | 0.00% |
| PCAR260116P00060000 | 2023-11-14 3:37PM EDT | 60.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| PCAR260116P00061800 | 2024-01-16 1:05AM EDT | 61.80 | 3.00 | - | - | 0.00 | - | - | - | 0.00% |
| PCAR260116P00065000 | 2024-04-26 9:33AM EDT | 65.00 | 1.43 | 1.25 | 2.15 | 0.00 | - | 10 | 30 | 32.67% |
| PCAR260116P00071800 | 2024-01-16 1:05AM EDT | 71.80 | 5.10 | - | - | 0.00 | - | - | - | 0.00% |
| PCAR260116P00074300 | 2023-12-29 2:07PM EDT | 74.30 | 3.90 | 1.55 | 3.50 | 0.00 | - | 1 | 9 | 30.49% |
| PCAR260116P00075000 | 2023-11-13 4:35PM EDT | 75.00 | 5.10 | 2.70 | 6.10 | 0.00 | - | - | 2 | 37.78% |
| PCAR260116P00076800 | 2023-12-29 2:07PM EDT | 76.80 | 4.40 | 3.40 | 4.00 | 0.00 | - | 1 | 1 | 30.08% |
| PCAR260116P00077500 | 2023-10-25 1:17PM EDT | 77.50 | 7.60 | 4.60 | 6.20 | 0.00 | - | - | 0 | 35.80% |
| PCAR260116P00079300 | 2024-01-26 12:23PM EDT | 79.30 | 3.90 | 2.70 | 3.10 | 0.00 | - | 1 | 31 | 25.37% |
| PCAR260116P00081800 | 2023-12-29 2:07PM EDT | 81.80 | 5.60 | 4.40 | 4.90 | 0.00 | - | 1 | 3 | 28.61% |
| PCAR260116P00084300 | 2024-04-15 10:05AM EDT | 84.30 | 3.03 | 4.00 | 4.80 | 0.00 | - | 1 | 3 | 26.35% |
| PCAR260116P00086800 | 2024-04-15 10:05AM EDT | 86.80 | 3.48 | 4.50 | 5.30 | 0.00 | - | 1 | 43 | 25.61% |
| PCAR260116P00087500 | 2023-11-17 4:54PM EDT | 87.50 | 8.47 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| PCAR260116P00089300 | 2024-04-30 9:33AM EDT | 89.30 | 5.34 | 5.10 | 5.90 | 0.00 | - | 2 | 6 | 25.01% |
| PCAR260116P00090000 | 2023-12-13 12:37PM EDT | 90.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 30 | 30 | 3.13% |
| PCAR260116P00091800 | 2024-04-05 11:39AM EDT | 91.80 | 4.00 | 5.90 | 6.60 | 0.00 | - | 2 | 4 | 24.52% |
| PCAR260116P00092500 | 2023-12-11 11:44AM EDT | 92.50 | 8.94 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 3.13% |
| PCAR260116P00094300 | 2024-04-05 11:39AM EDT | 94.30 | 4.40 | 6.60 | 7.30 | 0.00 | - | 2 | 4 | 23.91% |
| PCAR260116P00096800 | 2024-04-05 11:40AM EDT | 96.80 | 4.90 | 7.10 | 8.10 | 0.00 | - | 3 | 6 | 23.39% |
| PCAR260116P00100000 | 2024-04-11 2:16PM EDT | 100.00 | 6.10 | 8.30 | 9.20 | 0.00 | - | 1 | 18 | 22.68% |
| PCAR260116P00101800 | 2024-04-11 2:16PM EDT | 101.80 | 6.60 | 9.00 | 9.90 | 0.00 | - | 2 | 4 | 22.35% |
| PCAR260116P00105000 | 2024-04-11 2:16PM EDT | 105.00 | 7.50 | 10.10 | 11.10 | 0.00 | - | 1 | 3 | 21.51% |
| PCAR260116P00106800 | 2024-04-11 2:16PM EDT | 106.80 | 8.10 | 10.80 | 12.00 | 0.00 | - | 2 | 10 | 21.36% |
| PCAR260116P00110000 | 2024-04-11 2:16PM EDT | 110.00 | 9.10 | 12.30 | 13.40 | 0.00 | - | 1 | 4 | 20.53% |
| PCAR260116P00111800 | 2024-04-11 2:16PM EDT | 111.80 | 9.70 | 13.10 | 14.30 | 0.00 | - | 2 | 4 | 20.17% |
| PCAR260116P00115000 | 2024-04-11 2:19PM EDT | 115.00 | 11.00 | 13.40 | 16.30 | 0.00 | - | 1 | 4 | 20.05% |
| PCAR260116P00116800 | 2024-04-11 2:19PM EDT | 116.80 | 11.70 | 16.20 | 17.10 | 0.00 | - | 1 | 6 | 19.28% |
| PCAR260116P00120000 | 2024-04-30 3:02PM EDT | 120.00 | 20.35 | 16.30 | 21.00 | 0.00 | - | 15 | 11 | 22.37% |
| PCAR260116P00121800 | 2024-04-05 11:41AM EDT | 121.80 | 12.80 | 17.50 | 22.00 | 0.00 | - | 1 | 2 | 21.81% |
| PCAR260116P00131800 | 2024-03-19 9:30AM EDT | 131.80 | 17.50 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| PCAR260116P00135000 | 2024-04-18 12:52PM EDT | 135.00 | 23.50 | 27.00 | 31.80 | 0.00 | - | - | 3 | 20.47% |
© 2024 Yahoo. All rights reserved.