UK markets open in 7 hours 41 minutes
NIKKEI 225
38,835.10 +599.03 (+1.57%) HANG SENG
18,479.37 -98.93 (-0.53%) CRUDE OIL
78.37 -0.01 (-0.01%) GOLD FUTURES
2,323.40 -0.80 (-0.03%) DOW
38,884.26 +31.99 (+0.08%) Bitcoin GBP
49,910.39 -706.99 (-1.40%)
PACCAR Inc (PCAR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
17 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 52.30 | 0.00 | - | - | 17 | 39.30 | - | - | - | - | - |
| 70.36 | 0.00 | - | 1 | 1 | 41.80 | - | - | - | - | - |
| 52.30 | 0.00 | - | 16 | 17 | 42.50 | - | - | - | - | - |
| 41.10 | 0.00 | - | - | 1 | 45.00 | - | - | - | - | - |
| - | - | - | - | - | 51.80 | 0.15 | 0.00 | - | - | 4 |
| 51.70 | 0.00 | - | 3 | 44 | 56.80 | 0.31 | 0.00 | - | - | 20 |
| 45.18 | 0.00 | - | 1 | 1 | 60.00 | 0.31 | 0.00 | - | 1 | 20 |
| 35.90 | 0.00 | - | 2 | 30 | 61.80 | 0.01 | 0.00 | - | 1 | 10 |
| 30.60 | 0.00 | - | 1 | 6 | 65.00 | 0.67 | 0.00 | - | 1 | 10 |
| 28.90 | 0.00 | - | 1 | 40 | 66.80 | 0.40 | 0.00 | - | - | 1 |
| 47.35 | 0.00 | - | 8 | 20 | 69.30 | - | - | - | - | - |
| 28.80 | 0.00 | - | 20 | 39 | 70.00 | 0.40 | 0.00 | - | 1 | 1 |
| 44.17 | 0.00 | - | 20 | 72 | 71.80 | 0.38 | 0.00 | - | 1 | 603 |
| 22.20 | 0.00 | - | 5 | 20 | 72.50 | - | - | - | - | - |
| 22.07 | 0.00 | - | 1 | 110 | 74.30 | 0.45 | 0.00 | - | 1 | 5 |
| 21.20 | 0.00 | - | 1 | 70 | 75.00 | 0.85 | 0.00 | - | 2 | 140 |
| 19.00 | 0.00 | - | 48 | 144 | 76.80 | 0.40 | 0.00 | - | 3 | 12 |
| 17.29 | 0.00 | - | 1 | 51 | 77.50 | 0.70 | 0.00 | - | 4 | 4 |
| 17.00 | 0.00 | - | 16 | 51 | 79.30 | 0.74 | 0.00 | - | 1 | 73 |
| 17.00 | 0.00 | - | 1 | 98 | 80.00 | 0.95 | 0.00 | - | 5 | 16 |
| 36.66 | 0.00 | - | 5 | 36 | 81.80 | 0.33 | 0.00 | - | 10 | 178 |
| 16.77 | 0.00 | - | 1 | 34 | 82.50 | 1.70 | 0.00 | - | 6 | 22 |
| 31.94 | 0.00 | - | 10 | 63 | 84.30 | 0.05 | 0.00 | - | 25 | 132 |
| 15.90 | 0.00 | - | 7 | 36 | 85.00 | 2.10 | 0.00 | - | 6 | 65 |
| 19.20 | 0.00 | - | 1 | 177 | 86.80 | 0.55 | 0.00 | - | 1 | 184 |
| 12.30 | 0.00 | - | 2 | 56 | 87.50 | 2.65 | 0.00 | - | 13 | 68 |
| 15.80 | 0.00 | - | 8 | 135 | 89.30 | 0.46 | 0.00 | - | 1 | 94 |
| 12.30 | 0.00 | - | 27 | 144 | 90.00 | 2.42 | 0.00 | - | 5 | 18 |
| 28.70 | 0.00 | - | 1 | 117 | 91.80 | 0.15 | 0.00 | - | 11 | 359 |
| 9.86 | 0.00 | - | 2 | 121 | 92.50 | 3.20 | 0.00 | - | 5 | 44 |
| 11.15 | 0.00 | - | 1 | 157 | 94.30 | 0.05 | -0.10 | -66.67% | 1 | 318 |
| 8.30 | 0.00 | - | 13 | 33 | 95.00 | 4.90 | 0.00 | - | 2 | 28 |
| 10.25 | +2.35 | +29.75% | 4 | 568 | 96.80 | 0.30 | 0.00 | - | 143 | 1,086 |
| 6.40 | 0.00 | - | 1 | 47 | 97.50 | 4.90 | 0.00 | - | 2 | 10 |
| 6.30 | 0.00 | - | 11 | 71 | 100.00 | 0.20 | -0.30 | -60.00% | 1,501 | 2,031 |
| 5.20 | -0.63 | -10.81% | 2 | 1,253 | 101.80 | 0.35 | -0.35 | -50.00% | 1 | 264 |
| 2.61 | +0.80 | +44.20% | 7 | 327 | 105.00 | 0.85 | -0.85 | -50.00% | 1,512 | 2,439 |
| 1.30 | +0.42 | +47.73% | 27 | 993 | 106.80 | 2.20 | 0.00 | - | 2 | 471 |
| 0.45 | +0.17 | +60.71% | 12 | 718 | 110.00 | 3.40 | -1.75 | -33.98% | 7 | 1,182 |
| 0.22 | -0.13 | -37.14% | 17 | 353 | 111.80 | 6.02 | -0.68 | -10.15% | 2 | 656 |
| 0.05 | 0.00 | - | 2 | 792 | 115.00 | 9.00 | -1.26 | -12.28% | 1 | 1,576 |
| 0.05 | 0.00 | - | 1 | 663 | 116.80 | 11.00 | 0.00 | - | 3 | 323 |
| 0.05 | 0.00 | - | 9 | 582 | 120.00 | 14.92 | 0.00 | - | 1 | 147 |
| 0.40 | 0.00 | - | 5 | 330 | 121.80 | 15.69 | 0.00 | - | 1 | 146 |
| 0.11 | -0.04 | -26.67% | 1 | 371 | 125.00 | 19.91 | 0.00 | - | 1 | 104 |
| 0.08 | -0.03 | -27.27% | 6 | 160 | 126.80 | 6.80 | 0.00 | - | 38 | 50 |
| 0.18 | +0.10 | +125.00% | 10 | 168 | 130.00 | 25.36 | 0.00 | - | 2 | 14 |
| 0.10 | 0.00 | - | 1 | 39 | 131.80 | - | - | - | - | - |
| 0.75 | 0.00 | - | 1 | 55 | 135.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 19 | 136.80 | - | - | - | - | - |
| 0.05 | 0.00 | - | 10 | 12 | 140.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 5 | 5 | 145.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.