Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

PACCAR Inc (PCAR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
96.50+1.18 (+1.24%)
At close: 04:00PM EST
96.60 +0.10 (+0.10%)
After hours: 06:40PM EST
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PCAR220121C000735002021-12-30 2:30PM EST73.5013.9118.2021.400.00-300.00%
PCAR220121C000750002021-11-30 10:55AM EST75.0010.720.000.000.00--00.00%
PCAR220121C000785002021-12-30 2:30PM EST78.509.0613.6015.900.00-3190.00%
PCAR220121C000800002021-11-30 11:50AM EST80.006.200.000.000.00--00.00%
PCAR220121C000810002021-12-28 1:01PM EST81.006.3011.9013.300.00-3680.00%
PCAR220121C000825002021-12-15 12:56PM EST82.506.200.000.000.00-2000.00%
PCAR220121C000835002022-01-04 10:41AM EST83.508.008.1011.500.00-10660.00%
PCAR220121C000850002022-01-03 3:50PM EST85.004.007.109.500.00-120.00%
PCAR220121C000860002022-01-04 3:43PM EST86.006.906.007.500.00-11540.00%
PCAR220121C000875002021-12-31 2:12PM EST87.502.355.207.100.00-20200.00%
PCAR220121C000885002022-01-05 12:53PM EST88.505.954.805.20+1.50+33.71%3254780.00%
PCAR220121C000900002022-01-05 10:27AM EST90.004.303.605.00+1.70+65.38%1270.00%
PCAR220121C000910002022-01-05 11:21AM EST91.004.101.153.20+1.60+64.00%71720.00%
PCAR220121C000925002022-01-05 11:49AM EST92.502.801.902.35+1.50+115.38%21040.00%
PCAR220121C000935002022-01-05 12:53PM EST93.501.951.301.95+1.05+116.67%11190.00%
PCAR220121C000950002021-12-10 11:22AM EST95.000.850.000.000.00-1000.00%
PCAR220121C000960002022-01-05 2:05PM EST96.001.400.601.00+0.95+211.11%544416.07%
PCAR220121C000975002021-12-13 11:33AM EST97.500.320.000.000.00-103.13%
PCAR220121C000985002022-01-05 2:16PM EST98.500.500.150.40+0.40+400.00%580824.81%
PCAR220121C001000002021-11-23 11:02AM EST100.000.510.000.000.00-106.25%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PCAR220121P000685002021-12-20 10:48AM EST68.500.420.002.150.00--10231.64%
PCAR220121P000735002021-12-20 10:48AM EST73.500.780.002.150.00-1518194.24%
PCAR220121P000750002021-12-23 10:55AM EST75.000.220.002.150.00-22183.40%
PCAR220121P000760002021-12-30 12:29PM EST76.000.280.002.150.00-1103176.17%
PCAR220121P000775002021-12-27 10:10AM EST77.500.300.002.150.00-13165.53%
PCAR220121P000785002021-12-29 10:47AM EST78.500.200.000.550.00-1139111.52%
PCAR220121P000800002021-12-15 12:55PM EST80.000.750.000.000.00-8050.00%
PCAR220121P000810002021-12-22 10:54AM EST81.001.100.000.550.00-118797.66%
PCAR220121P000825002021-12-30 3:00PM EST82.500.400.002.150.00-1210130.37%
PCAR220121P000835002021-12-31 11:08AM EST83.500.500.002.150.00-1553123.44%
PCAR220121P000850002022-01-04 9:57AM EST85.000.310.052.100.00-56112.99%
PCAR220121P000860002021-12-31 11:08AM EST86.001.050.151.100.00-156388.18%
PCAR220121P000875002021-12-31 2:54PM EST87.501.350.201.850.00-323293.70%
PCAR220121P000885002021-12-29 1:45PM EST88.502.300.400.550.00-206366.21%
PCAR220121P000900002021-12-15 1:29PM EST90.004.600.000.000.00-1012.50%
PCAR220121P000935002021-12-20 12:10AM EST93.509.201.903.100.00--286.04%
PCAR220121P000950002021-11-29 12:32PM EST95.009.200.000.000.00--03.13%
Advertisement
Advertisement