PACCAR Inc (PCAR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PCAR250117C00031800 | 2024-01-10 4:18PM EDT | 31.80 | 63.82 | 72.00 | 77.00 | 0.00 | - | 1 | 1 | 101.86% |
| PCAR250117C00034300 | 2024-02-21 4:16PM EDT | 34.30 | 74.52 | 88.00 | 92.50 | 0.00 | - | 1 | 1 | 255.96% |
| PCAR250117C00035000 | 2023-05-16 10:26AM EDT | 35.00 | 38.15 | 42.60 | 46.90 | 0.00 | - | 2 | 2 | 0.00% |
| PCAR250117C00039300 | 2024-05-10 12:52PM EDT | 39.30 | 70.60 | 66.50 | 71.40 | 0.00 | - | 3 | 5 | 75.81% |
| PCAR250117C00041800 | 2024-01-16 1:05AM EDT | 41.80 | 43.00 | - | - | 0.00 | - | - | - | 0.00% |
| PCAR250117C00042500 | 2023-02-16 1:34PM EDT | 42.50 | 35.70 | 27.00 | 31.90 | 0.00 | - | - | 2 | 0.00% |
| PCAR250117C00045000 | 2023-07-25 9:55AM EDT | 45.00 | 43.00 | 41.20 | 45.80 | 0.00 | - | 1 | 5 | 0.00% |
| PCAR250117C00046800 | 2024-01-03 3:22PM EDT | 46.80 | 49.73 | 55.00 | 60.00 | 0.00 | - | 3 | 9 | 0.00% |
| PCAR250117C00050000 | 2024-05-09 9:35AM EDT | 50.00 | 58.29 | 56.20 | 61.00 | 0.00 | - | 1 | 1 | 64.50% |
| PCAR250117C00056800 | 2024-01-16 1:05AM EDT | 56.80 | 18.10 | - | - | 0.00 | - | - | - | 0.00% |
| PCAR250117C00059300 | 2023-12-05 12:00PM EDT | 59.30 | 35.50 | 36.30 | 38.20 | 0.00 | - | - | 1 | 0.00% |
| PCAR250117C00060000 | 2023-04-13 1:45PM EDT | 60.00 | 18.10 | 18.00 | 20.30 | 0.00 | - | - | 6 | 0.00% |
| PCAR250117C00061800 | 2024-01-03 11:18AM EDT | 61.80 | 37.15 | 41.50 | 46.50 | 0.00 | - | 6 | 17 | 45.46% |
| PCAR250117C00062500 | 2023-12-05 12:00PM EDT | 62.50 | 35.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| PCAR250117C00064300 | 2023-11-20 11:44AM EDT | 64.30 | 29.40 | 36.00 | 38.10 | 0.00 | - | - | 154 | 0.00% |
| PCAR250117C00065000 | 2023-12-12 11:55AM EDT | 65.00 | 36.98 | 0.00 | 0.00 | 0.00 | - | 6 | 13 | 0.00% |
| PCAR250117C00066800 | 2024-02-14 10:46AM EDT | 66.80 | 42.57 | 51.50 | 56.50 | 0.00 | - | 2 | 53 | 111.28% |
| PCAR250117C00067500 | 2023-11-20 11:44AM EDT | 67.50 | 29.40 | 0.00 | 0.00 | 0.00 | - | 2 | 154 | 0.00% |
| PCAR250117C00069300 | 2024-03-26 9:41AM EDT | 69.30 | 56.10 | 42.50 | 46.60 | 0.00 | - | 12 | 35 | 72.99% |
| PCAR250117C00070000 | 2023-11-20 11:44AM EDT | 70.00 | 27.40 | 0.00 | 0.00 | 0.00 | - | 2 | 53 | 0.00% |
| PCAR250117C00071800 | 2023-12-20 3:38PM EDT | 71.80 | 29.60 | 28.40 | 29.30 | 0.00 | - | 1 | 19 | 0.00% |
| PCAR250117C00072500 | 2023-11-06 12:43PM EDT | 72.50 | 20.70 | 25.10 | 27.90 | 0.00 | - | 5 | 35 | 0.00% |
| PCAR250117C00074300 | 2024-02-29 3:32PM EDT | 74.30 | 40.40 | 50.00 | 54.90 | 0.00 | - | 1 | 108 | 121.06% |
| PCAR250117C00075000 | 2023-11-21 3:39PM EDT | 75.00 | 22.85 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| PCAR250117C00076800 | 2024-05-22 9:38AM EDT | 76.80 | 32.50 | 31.00 | 35.50 | 0.00 | - | 3 | 116 | 54.13% |
| PCAR250117C00077500 | 2023-11-07 1:50PM EDT | 77.50 | 17.30 | 22.60 | 24.80 | 0.00 | - | 2 | 108 | 0.00% |
| PCAR250117C00079300 | 2024-04-03 9:30AM EDT | 79.30 | 43.20 | 0.00 | 0.00 | 0.00 | - | 2 | 62 | 0.00% |
| PCAR250117C00080000 | 2023-11-10 12:36PM EDT | 80.00 | 16.80 | 20.00 | 24.30 | 0.00 | - | 2 | 116 | 0.00% |
| PCAR250117C00081800 | 2024-03-21 11:16AM EDT | 81.80 | 45.30 | 31.00 | 35.10 | 0.00 | - | 1 | 616 | 58.24% |
| PCAR250117C00082500 | 2023-10-25 10:17AM EDT | 82.50 | 14.30 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 0.00% |
| PCAR250117C00084300 | 2024-02-23 10:45AM EDT | 84.30 | 31.40 | 41.20 | 45.50 | 0.00 | - | 2 | 63 | 103.01% |
| PCAR250117C00085000 | 2023-12-13 3:58PM EDT | 85.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 615 | 0.00% |
| PCAR250117C00086800 | 2024-05-01 12:45PM EDT | 86.80 | 24.30 | 22.50 | 27.00 | 0.00 | - | 18 | 214 | 46.92% |
| PCAR250117C00087500 | 2023-12-11 10:45AM EDT | 87.50 | 17.80 | 0.00 | 0.00 | 0.00 | - | 2 | 63 | 0.00% |
| PCAR250117C00089300 | 2024-03-14 11:07AM EDT | 89.30 | 30.00 | 31.70 | 35.20 | 0.00 | - | 30 | 82 | 75.70% |
| PCAR250117C00090000 | 2023-12-07 4:29PM EDT | 90.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 18 | 224 | 0.00% |
| PCAR250117C00091800 | 2024-03-04 3:01PM EDT | 91.80 | 27.10 | 31.10 | 34.90 | 0.00 | - | 2 | 100 | 78.39% |
| PCAR250117C00092500 | 2023-11-30 4:13PM EDT | 92.50 | 11.40 | 0.00 | 0.00 | 0.00 | - | 4 | 93 | 0.00% |
| PCAR250117C00094300 | 2024-03-07 12:50PM EDT | 94.30 | 26.40 | 30.50 | 34.50 | 0.00 | - | 1 | 50 | 80.65% |
| PCAR250117C00095000 | 2023-12-13 2:11PM EDT | 95.00 | 13.15 | 0.00 | 0.00 | 0.00 | - | 3 | 100 | 0.00% |
| PCAR250117C00096800 | 2024-04-30 12:55PM EDT | 96.80 | 15.98 | 15.10 | 16.40 | 0.00 | - | 4 | 145 | 31.46% |
| PCAR250117C00097500 | 2023-12-05 11:08AM EDT | 97.50 | 10.30 | 0.00 | 0.00 | 0.00 | - | 7 | 39 | 0.00% |
| PCAR250117C00100000 | 2024-05-13 12:54PM EDT | 100.00 | 14.10 | 13.80 | 16.50 | 0.00 | - | 4 | 31 | 37.78% |
| PCAR250117C00101800 | 2024-04-30 1:28PM EDT | 101.80 | 13.00 | 12.00 | 12.50 | 0.00 | - | 3 | 18 | 28.28% |
| PCAR250117C00105000 | 2024-04-30 3:03PM EDT | 105.00 | 10.90 | 8.40 | 11.90 | 0.00 | - | 5 | 19 | 31.52% |
| PCAR250117C00106800 | 2024-05-30 12:24PM EDT | 106.80 | 9.50 | 9.70 | 11.30 | 0.00 | - | 1 | 431 | 32.27% |
| PCAR250117C00110000 | 2024-05-30 12:48PM EDT | 110.00 | 8.00 | 8.10 | 10.70 | 0.00 | - | 14 | 233 | 34.60% |
| PCAR250117C00111800 | 2024-05-29 1:01PM EDT | 111.80 | 6.60 | 7.40 | 9.30 | 0.00 | - | 5 | 252 | 32.62% |
| PCAR250117C00115000 | 2024-05-28 10:42AM EDT | 115.00 | 6.72 | 6.10 | 8.20 | 0.00 | - | 2 | 122 | 32.86% |
| PCAR250117C00116800 | 2024-04-30 11:26AM EDT | 116.80 | 5.45 | 4.10 | 5.20 | 0.00 | - | 5 | 152 | 25.63% |
| PCAR250117C00120000 | 2024-05-28 2:05PM EDT | 120.00 | 4.50 | 4.20 | 4.70 | 0.00 | - | 1 | 2,776 | 26.93% |
| PCAR250117C00121800 | 2024-05-17 11:03AM EDT | 121.80 | 3.60 | 3.70 | 4.10 | 0.00 | - | 5 | 34 | 26.47% |
| PCAR250117C00125000 | 2024-05-30 10:05AM EDT | 125.00 | 2.86 | 2.90 | 3.30 | 0.00 | - | 1 | 72 | 26.17% |
| PCAR250117C00126800 | 2024-05-29 1:24PM EDT | 126.80 | 2.20 | 2.60 | 3.10 | 0.00 | - | 1 | 49 | 26.72% |
| PCAR250117C00130000 | 2024-05-06 3:51PM EDT | 130.00 | 2.80 | 1.95 | 2.25 | 0.00 | - | 1 | 57 | 25.53% |
| PCAR250117C00131800 | 2024-04-17 9:30AM EDT | 131.80 | 6.65 | 1.60 | 2.25 | 0.00 | - | 2 | 18 | 26.62% |
| PCAR250117C00135000 | 2024-04-19 9:52AM EDT | 135.00 | 3.66 | 1.20 | 2.75 | 0.00 | - | 3 | 5 | 30.62% |
| PCAR250117C00136800 | 2024-05-07 1:18PM EDT | 136.80 | 1.36 | 0.00 | 3.20 | 0.00 | - | 2 | 9 | 33.48% |
| PCAR250117C00140000 | 2024-05-07 1:18PM EDT | 140.00 | 0.76 | 0.75 | 1.15 | 0.00 | - | 1 | 80 | 25.65% |
| PCAR250117C00145000 | 2024-04-02 11:07AM EDT | 145.00 | 4.03 | 0.60 | 0.85 | 0.00 | - | 2 | 12 | 25.99% |
| PCAR250117C00150000 | 2024-05-15 9:48AM EDT | 150.00 | 0.65 | 0.00 | 2.50 | 0.00 | - | 1 | 8 | 37.51% |
| PCAR250117C00155000 | 2024-04-01 10:50AM EDT | 155.00 | 2.52 | 0.00 | 1.00 | 0.00 | - | 2 | 2 | 31.28% |
| PCAR250117C00165000 | 2024-04-19 1:45PM EDT | 165.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 8 | 24 | 12.50% |
| PCAR250117C00170000 | 2024-04-17 10:15AM EDT | 170.00 | 0.55 | 0.00 | 2.00 | 0.00 | - | 10 | 13 | 43.49% |
| PCAR250117C00180000 | 2024-03-27 11:14AM EDT | 180.00 | 0.63 | 0.00 | 0.75 | 0.00 | - | 10 | 11 | 37.96% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PCAR250117P00031800 | 2024-01-16 1:05AM EDT | 31.80 | 0.60 | - | - | 0.00 | - | - | - | 0.00% |
| PCAR250117P00035000 | 2023-09-21 9:52AM EDT | 35.00 | 0.60 | 0.10 | 1.05 | 0.00 | - | 2 | 0 | 79.69% |
| PCAR250117P00036800 | 2024-01-16 1:05AM EDT | 36.80 | 1.10 | - | - | 0.00 | - | - | - | 0.00% |
| PCAR250117P00040000 | 2023-05-10 12:57PM EDT | 40.00 | 1.10 | 0.15 | 2.85 | 0.00 | - | - | 2 | 87.04% |
| PCAR250117P00041800 | 2024-01-16 1:05AM EDT | 41.80 | 0.85 | - | - | 0.00 | - | - | - | 0.00% |
| PCAR250117P00044300 | 2024-04-29 9:30AM EDT | 44.30 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 25.00% |
| PCAR250117P00045000 | 2023-10-26 9:30AM EDT | 45.00 | 0.85 | 0.00 | 1.15 | 0.00 | - | 11 | 0 | 63.14% |
| PCAR250117P00046800 | 2024-01-19 11:23AM EDT | 46.80 | 0.30 | 0.00 | 0.90 | 0.00 | - | 1 | 11 | 57.86% |
| PCAR250117P00047500 | 2023-07-05 9:44AM EDT | 47.50 | 1.13 | 0.50 | 1.30 | 0.00 | - | 3 | 5 | 65.33% |
| PCAR250117P00050000 | 2023-04-11 1:13PM EDT | 50.00 | 2.35 | 0.80 | 3.40 | 0.00 | - | - | 10 | 76.00% |
| PCAR250117P00051800 | 2024-01-16 1:05AM EDT | 51.80 | 3.30 | - | - | 0.00 | - | - | - | 0.00% |
| PCAR250117P00055000 | 2023-04-11 2:03PM EDT | 55.00 | 3.30 | 2.00 | 4.60 | 0.00 | - | - | 3 | 78.00% |
| PCAR250117P00056800 | 2024-01-16 1:05AM EDT | 56.80 | 1.70 | - | - | 0.00 | - | - | - | 0.00% |
| PCAR250117P00059300 | 2024-01-16 1:05AM EDT | 59.30 | 2.50 | - | - | 0.00 | - | - | - | 0.00% |
| PCAR250117P00060000 | 2023-09-21 9:52AM EDT | 60.00 | 1.70 | 2.40 | 3.80 | 0.00 | - | 2 | 18 | 68.43% |
| PCAR250117P00061800 | 2023-11-22 11:41AM EDT | 61.80 | 1.75 | 0.85 | 1.00 | 0.00 | - | - | 69 | 47.90% |
| PCAR250117P00062500 | 2023-10-03 11:14AM EDT | 62.50 | 2.50 | 1.00 | 2.90 | 0.00 | - | 39 | 95 | 56.06% |
| PCAR250117P00064300 | 2024-01-16 1:05AM EDT | 64.30 | 2.30 | - | - | 0.00 | - | - | - | 0.00% |
| PCAR250117P00065000 | 2023-11-22 11:41AM EDT | 65.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 12.50% |
| PCAR250117P00066800 | 2024-05-30 9:33AM EDT | 66.80 | 0.50 | 0.00 | 2.50 | 0.00 | - | 1 | 28 | 54.54% |
| PCAR250117P00067500 | 2023-11-15 11:39AM EDT | 67.50 | 2.30 | 1.30 | 0.00 | 0.00 | - | 658 | 285 | 12.50% |
| PCAR250117P00069300 | 2023-11-30 11:59AM EDT | 69.30 | 2.55 | 1.30 | 1.65 | 0.00 | - | - | 76 | 45.22% |
| PCAR250117P00070000 | 2023-11-22 12:55PM EDT | 70.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 4 | 28 | 12.50% |
| PCAR250117P00071800 | 2023-11-30 4:52PM EDT | 71.80 | 3.10 | 1.65 | 2.00 | 0.00 | - | - | 220 | 44.85% |
| PCAR250117P00072500 | 2023-11-30 11:59AM EDT | 72.50 | 2.55 | 0.00 | 0.00 | 0.00 | - | 3 | 76 | 12.50% |
| PCAR250117P00074300 | 2024-02-28 11:17AM EDT | 74.30 | 0.91 | 0.30 | 1.75 | 0.00 | - | 3 | 21 | 40.26% |
| PCAR250117P00075000 | 2023-11-30 4:52PM EDT | 75.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 6 | 220 | 12.50% |
| PCAR250117P00076800 | 2024-04-26 9:56AM EDT | 76.80 | 0.85 | 0.00 | 1.10 | 0.00 | - | 1 | 61 | 32.81% |
| PCAR250117P00077500 | 2023-12-07 2:33PM EDT | 77.50 | 3.03 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 6.25% |
| PCAR250117P00079300 | 2024-01-31 11:12AM EDT | 79.30 | 2.05 | 0.00 | 0.00 | 0.00 | - | 4 | 17 | 6.25% |
| PCAR250117P00080000 | 2023-11-30 4:39PM EDT | 80.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 4 | 62 | 6.25% |
| PCAR250117P00081800 | 2024-05-17 11:20AM EDT | 81.80 | 1.25 | 0.00 | 3.30 | 0.00 | - | 10 | 883 | 40.47% |
| PCAR250117P00082500 | 2023-11-30 4:50PM EDT | 82.50 | 4.80 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 6.25% |
| PCAR250117P00084300 | 2024-03-06 4:10PM EDT | 84.30 | 1.55 | 0.85 | 1.15 | 0.00 | - | 10 | 143 | 25.95% |
| PCAR250117P00085000 | 2023-12-07 12:39PM EDT | 85.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 3 | 870 | 6.25% |
| PCAR250117P00086800 | 2024-05-23 10:16AM EDT | 86.80 | 1.50 | 1.35 | 1.75 | 0.00 | - | 6 | 149 | 27.08% |
| PCAR250117P00087500 | 2023-11-30 4:42PM EDT | 87.50 | 6.40 | 0.00 | 0.00 | 0.00 | - | 5 | 127 | 6.25% |
| PCAR250117P00089300 | 2024-05-20 2:52PM EDT | 89.30 | 2.30 | 1.85 | 2.15 | 0.00 | - | 8 | 101 | 26.53% |
| PCAR250117P00090000 | 2023-12-07 12:39PM EDT | 90.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 3 | 65 | 6.25% |
| PCAR250117P00091800 | 2024-05-22 2:30PM EDT | 91.80 | 2.35 | 2.15 | 2.55 | 0.00 | - | 2 | 43 | 25.68% |
| PCAR250117P00092500 | 2023-12-06 11:37AM EDT | 92.50 | 7.13 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 3.13% |
| PCAR250117P00094300 | 2024-05-15 3:36PM EDT | 94.30 | 2.80 | 2.70 | 3.00 | 0.00 | - | 9 | 32 | 24.78% |
| PCAR250117P00096800 | 2024-05-22 3:02PM EDT | 96.80 | 3.30 | 3.30 | 3.60 | 0.00 | - | 2 | 104 | 24.16% |
| PCAR250117P00097500 | 2023-10-27 10:29AM EDT | 97.50 | 16.60 | 9.70 | 11.30 | 0.00 | - | 1 | 0 | 48.92% |
| PCAR250117P00100000 | 2024-05-22 2:04PM EDT | 100.00 | 4.40 | 4.00 | 4.60 | 0.00 | - | 1 | 48 | 23.69% |
| PCAR250117P00101800 | 2024-05-22 2:28PM EDT | 101.80 | 4.80 | 4.70 | 5.10 | 0.00 | - | 1 | 132 | 22.97% |
| PCAR250117P00105000 | 2024-05-29 1:45PM EDT | 105.00 | 6.90 | 5.40 | 6.30 | 0.00 | - | 1 | 89 | 22.23% |
| PCAR250117P00106800 | 2024-05-22 3:11PM EDT | 106.80 | 6.70 | 5.30 | 7.00 | 0.00 | - | 4 | 54 | 21.64% |
| PCAR250117P00110000 | 2024-05-29 10:14AM EDT | 110.00 | 8.70 | 8.00 | 8.60 | 0.00 | - | 49 | 235 | 21.14% |
| PCAR250117P00111800 | 2024-05-08 12:51PM EDT | 111.80 | 9.50 | 8.90 | 9.50 | 0.00 | - | 1 | 82 | 20.57% |
| PCAR250117P00115000 | 2024-05-17 2:15PM EDT | 115.00 | 11.80 | 9.50 | 11.50 | 0.00 | - | 1 | 113 | 20.24% |
| PCAR250117P00116800 | 2024-05-13 2:11PM EDT | 116.80 | 12.80 | 10.10 | 12.90 | 0.00 | - | 1 | 24 | 20.65% |
| PCAR250117P00120000 | 2024-05-08 3:46PM EDT | 120.00 | 15.05 | 12.00 | 16.70 | 0.00 | - | 4 | 23 | 25.35% |
| PCAR250117P00121800 | 2024-03-05 3:57PM EDT | 121.80 | 12.00 | 9.40 | 9.80 | 0.00 | - | 3 | 3 | 0.00% |
| PCAR250117P00125000 | 2024-03-20 1:12PM EDT | 125.00 | 10.80 | 15.30 | 18.80 | 0.00 | - | - | 15 | 18.29% |
| PCAR250117P00126800 | 2024-03-20 1:11PM EDT | 126.80 | 11.80 | 16.10 | 18.80 | 0.00 | - | 13 | 13 | 0.00% |
| PCAR250117P00130000 | 2024-03-20 12:02PM EDT | 130.00 | 13.40 | 18.70 | 22.30 | 0.00 | - | 11 | 12 | 0.00% |
| PCAR250117P00131800 | 2024-03-26 3:22PM EDT | 131.80 | 13.30 | 19.10 | 23.00 | 0.00 | - | 22 | 22 | 0.00% |
| PCAR250117P00136800 | 2024-03-22 11:40AM EDT | 136.80 | 15.80 | 25.30 | 28.30 | 0.00 | - | 4 | 4 | 0.00% |
© 2024 Yahoo. All rights reserved.