PACCAR Inc (PCAR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PCAR240517C00105000 | 2024-05-03 3:56PM EDT | 2024-05-17 | 1.70 | 1.60 | 1.75 | -1.10 | -39.29% | 20 | 327 | 23.56% |
| PCAR240621C00105000 | 2024-05-03 2:40PM EDT | 2024-06-21 | 3.45 | 3.40 | 3.60 | -0.95 | -21.59% | 5 | 2,112 | 24.46% |
| PCAR240816C00105000 | 2024-05-03 3:50PM EDT | 2024-08-16 | 5.70 | 5.70 | 6.00 | -1.75 | -23.49% | 1 | 423 | 27.38% |
| PCAR241115C00105000 | 2024-05-03 9:30AM EDT | 2024-11-15 | 8.10 | 7.70 | 9.20 | -2.02 | -19.96% | 2 | 11 | 30.50% |
| PCAR250117C00105000 | 2024-04-30 3:03PM EDT | 2025-01-17 | 10.90 | 9.50 | 10.90 | 0.00 | - | 5 | 19 | 31.38% |
| PCAR250620C00105000 | 2024-05-03 12:22PM EDT | 2025-06-20 | 13.90 | 11.70 | 15.40 | +13.90 | - | 2 | 0 | 35.08% |
| PCAR260116C00105000 | 2024-05-03 10:53AM EDT | 2026-01-16 | 17.00 | 15.50 | 19.40 | -6.00 | -26.09% | 1 | 2 | 36.04% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PCAR240517P00105000 | 2024-05-03 3:16PM EDT | 2024-05-17 | 1.96 | 1.90 | 2.15 | +0.41 | +26.45% | 55 | 2,458 | 25.78% |
| PCAR240621P00105000 | 2024-05-03 3:57PM EDT | 2024-06-21 | 3.40 | 3.20 | 3.50 | 0.00 | - | 286 | 719 | 22.33% |
| PCAR240816P00105000 | 2024-05-03 11:05AM EDT | 2024-08-16 | 5.10 | 4.50 | 5.10 | +0.70 | +15.91% | 1 | 176 | 22.35% |
| PCAR241115P00105000 | 2024-05-02 12:14PM EDT | 2024-11-15 | 6.30 | 5.90 | 6.90 | 0.00 | - | 10 | 91 | 22.22% |
| PCAR250117P00105000 | 2024-05-02 1:31PM EDT | 2025-01-17 | 7.20 | 7.10 | 7.70 | 0.00 | - | 50 | 71 | 21.61% |
| PCAR250620P00105000 | 2024-04-30 3:02PM EDT | 2025-06-20 | 10.56 | 7.50 | 10.50 | 0.00 | - | 15 | 75 | 23.44% |
| PCAR260116P00105000 | 2024-04-11 2:16PM EDT | 2026-01-16 | 7.50 | 10.40 | 13.60 | 0.00 | - | 1 | 3 | 24.82% |
© 2024 Yahoo. All rights reserved.