NasdaqGS - Delayed Quote USD

PACCAR Inc (PCAR)

111.96 -0.66 (-0.59%)
At close: April 26 at 4:00 PM EDT
112.25 +0.29 (+0.26%)
After hours: April 26 at 7:37 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
PCAR240621C00034300 1/16/2024 5:05 AM 34.3 37.12 - - 0.00 0.00% - - 0.00%
PCAR240621C00036800 1/16/2024 5:05 AM 36.8 32.10 - - 0.00 0.00% - - 0.00%
PCAR240621C00037500 5/15/2023 4:47 PM 37.5 37.12 39.60 44.30 0.00 0.00% - 1 0.00%
PCAR240621C00040000 4/11/2023 3:00 PM 40 32.10 32.30 35.40 0.00 0.00% - 1 0.00%
PCAR240621C00044300 1/16/2024 5:05 AM 44.3 25.60 - - 0.00 0.00% - - 0.00%
PCAR240621C00046800 1/16/2024 5:05 AM 46.8 26.90 - - 0.00 0.00% - - 0.00%
PCAR240621C00047500 4/11/2023 3:01 PM 47.5 25.60 26.40 28.50 0.00 0.00% - 4 0.00%
PCAR240621C00050000 4/24/2023 3:15 PM 50 26.90 23.00 26.30 0.00 0.00% - 1 0.00%
PCAR240621C00051800 1/16/2024 5:05 AM 51.8 29.04 - - 0.00 0.00% - - 0.00%
PCAR240621C00055000 7/25/2023 1:30 PM 55 29.04 0.00 0.00 0.00 0.00% 1 1 0.00%
PCAR240621C00056800 1/16/2024 5:05 AM 56.8 18.10 - - 0.00 0.00% - - 0.00%
PCAR240621C00059300 1/16/2024 5:05 AM 59.3 16.40 - - 0.00 0.00% - - 0.00%
PCAR240621C00060000 2/28/2023 4:03 PM 60 18.10 15.10 20.00 0.00 0.00% - 11 0.00%
PCAR240621C00061800 1/16/2024 5:05 AM 61.8 22.40 - - 0.00 0.00% - - 0.00%
PCAR240621C00062500 2/28/2023 4:01 PM 62.5 16.40 13.50 18.50 0.00 0.00% - 12 0.00%
PCAR240621C00064300 1/16/2024 5:05 AM 64.3 21.30 - - 0.00 0.00% - - 0.00%
PCAR240621C00065000 10/3/2023 7:54 PM 65 22.40 22.10 22.90 0.00 0.00% - 5 0.00%
PCAR240621C00066800 1/3/2024 3:12 PM 66.8 29.65 35.10 39.90 0.00 0.00% 1 302 0.00%
PCAR240621C00067500 9/22/2023 3:32 PM 67.5 21.30 18.10 18.80 0.00 0.00% 1 2 0.00%
PCAR240621C00069300 1/16/2024 5:05 AM 69.3 14.90 - - 0.00 0.00% - - 0.00%
PCAR240621C00070000 12/13/2023 6:41 PM 70 28.70 0.00 0.00 0.00 0.00% 1 303 0.00%
PCAR240621C00071800 3/21/2024 6:44 PM 71.8 52.87 37.50 42.40 0.00 0.00% 1 133 100.22%
PCAR240621C00072500 10/23/2023 1:55 PM 72.5 14.90 0.00 0.00 0.00 0.00% 1 12 0.00%
PCAR240621C00074300 3/11/2024 2:12 PM 74.3 40.00 42.50 46.60 0.00 0.00% 5 159 144.25%
PCAR240621C00075000 11/7/2023 5:00 PM 75 15.70 20.50 24.50 0.00 0.00% 1 142 0.00%
PCAR240621C00076800 2/22/2024 2:42 PM 76.8 34.13 45.60 50.30 0.00 0.00% 1 159 187.85%
PCAR240621C00077500 10/23/2023 2:20 PM 77.5 11.86 0.00 0.00 0.00 0.00% 1 176 0.00%
PCAR240621C00079300 1/19/2024 5:35 PM 79.3 18.40 27.60 32.40 0.00 0.00% 10 69 0.00%
PCAR240621C00080000 12/13/2023 6:10 PM 80 19.81 0.00 0.00 0.00 0.00% 3 160 0.00%
PCAR240621C00081800 12/8/2023 4:52 PM 81.8 14.80 13.60 16.70 0.00 0.00% - 125 0.00%
PCAR240621C00082500 12/12/2023 2:33 PM 82.5 18.50 0.00 0.00 0.00 0.00% 1 70 0.00%
PCAR240621C00084300 1/22/2024 3:27 PM 84.3 16.30 23.80 27.10 0.00 0.00% 31 53 0.00%
PCAR240621C00085000 12/8/2023 4:52 PM 85 14.80 0.00 0.00 0.00 0.00% 4 125 0.00%
PCAR240621C00086800 3/6/2024 4:02 PM 86.8 30.30 35.60 37.20 0.00 0.00% 1 337 141.09%
PCAR240621C00087500 12/7/2023 3:16 PM 87.5 12.80 0.00 0.00 0.00 0.00% 1 34 0.00%
PCAR240621C00089300 1/26/2024 7:42 PM 89.3 15.40 21.60 24.10 0.00 0.00% 11 201 52.88%
PCAR240621C00090000 12/8/2023 2:55 PM 90 11.40 0.00 0.00 0.00 0.00% 1 341 0.00%
PCAR240621C00091800 3/8/2024 6:06 PM 91.8 24.75 29.00 33.80 0.00 0.00% 1 114 125.39%
PCAR240621C00092500 12/12/2023 3:47 PM 92.5 11.42 0.00 0.00 0.00 0.00% 1 191 0.00%
PCAR240621C00094300 2/27/2024 7:03 PM 94.3 18.60 28.80 32.60 0.00 0.00% 1 382 130.03%
PCAR240621C00095000 12/11/2023 5:05 PM 95 9.10 0.00 0.00 0.00 0.00% 12 117 0.00%
PCAR240621C00096800 3/25/2024 2:04 PM 96.8 27.43 17.40 18.80 0.00 0.00% 1 210 51.93%
PCAR240621C00097500 12/13/2023 4:34 PM 97.5 7.50 0.00 0.00 0.00 0.00% 2 85 0.00%
PCAR240621C00100000 3/28/2024 1:31 PM 100 26.40 12.00 15.50 0.00 0.00% 1 93 49.41%
PCAR240621C00101800 4/2/2024 2:34 PM 101.8 21.66 10.90 13.40 0.00 0.00% 1 361 43.25%
PCAR240621C00105000 4/25/2024 1:38 PM 105 10.20 8.00 11.40 0.00 0.00% 3 2,023 43.75%
PCAR240621C00106800 4/24/2024 6:34 PM 106.8 9.20 7.90 8.20 0.00 0.00% 2 157 30.55%
PCAR240621C00110000 4/26/2024 6:56 PM 110 5.88 5.80 6.00 -0.52 -8.12% 134 211 28.60%
PCAR240621C00111800 4/25/2024 2:40 PM 111.8 4.80 4.80 4.90 -0.20 -4.00% 6 105 27.58%
PCAR240621C00115000 4/26/2024 4:41 PM 115 3.32 3.20 3.40 -0.38 -10.27% 24 174 26.89%
PCAR240621C00116800 4/26/2024 5:18 PM 116.8 2.60 2.55 2.70 -0.50 -16.13% 36 3,254 26.48%
PCAR240621C00120000 4/26/2024 4:56 PM 120 1.68 1.65 1.80 -0.26 -13.40% 1 192 26.42%
PCAR240621C00121800 4/26/2024 2:25 PM 121.8 1.40 1.25 1.40 -0.30 -17.65% 5 46 26.29%
PCAR240621C00125000 4/25/2024 7:48 PM 125 1.00 0.80 0.90 0.00 0.00% 1 215 26.42%
PCAR240621C00126800 4/22/2024 7:41 PM 126.8 0.95 0.55 0.75 0.00 0.00% 106 277 27.10%
PCAR240621C00130000 4/23/2024 4:44 PM 130 0.55 0.30 0.50 0.00 0.00% 1 74 27.64%
PCAR240621C00131800 4/22/2024 6:26 PM 131.8 0.45 0.25 0.40 0.00 0.00% 1 42 27.98%
PCAR240621C00135000 4/24/2024 5:45 PM 135 0.30 0.20 0.75 0.00 0.00% 18 36 36.08%
PCAR240621C00136800 4/24/2024 5:46 PM 136.8 0.56 0.05 0.70 0.00 0.00% 22 15 37.23%
PCAR240621C00140000 4/1/2024 3:42 PM 140 0.99 0.00 0.75 0.00 0.00% 10 18 41.02%
PCAR240621C00145000 4/26/2024 5:13 PM 145 0.20 0.00 0.20 0.04 25.00% 14 82 35.01%
PCAR240621C00150000 4/11/2024 6:10 PM 150 0.30 0.00 0.75 0.00 0.00% 2 2 49.95%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
PCAR240621P00036800 1/16/2024 5:05 AM 36.8 0.25 - - 0.00 0.00% - - 0.00%
PCAR240621P00040000 7/10/2023 1:30 PM 40 0.25 0.00 0.00 0.00 0.00% 5 6 50.00%
PCAR240621P00044300 1/16/2024 5:05 AM 44.3 1.45 - - 0.00 0.00% - - 0.00%
PCAR240621P00046800 1/10/2024 5:19 PM 46.8 0.15 0.00 2.15 0.00 0.00% 2 2 144.92%
PCAR240621P00047500 5/26/2023 4:25 PM 47.5 1.45 0.25 3.20 0.00 0.00% 1 1 159.72%
PCAR240621P00050000 3/1/2023 4:59 PM 50 1.70 0.85 3.30 0.00 0.00% - 2 158.98%
PCAR240621P00051800 1/16/2024 5:05 AM 51.8 0.75 - - 0.00 0.00% - - 0.00%
PCAR240621P00055000 10/30/2023 5:12 PM 55 0.75 0.00 2.40 0.00 0.00% 2 92 124.32%
PCAR240621P00056800 4/4/2024 7:03 PM 56.8 0.19 0.00 0.25 0.00 0.00% 1 155 79.30%
PCAR240621P00059300 1/19/2024 7:42 PM 59.3 0.30 0.00 2.15 0.00 0.00% 1 115 110.11%
PCAR240621P00060000 12/6/2023 3:08 PM 60 0.20 0.00 0.00 0.00 0.00% 1 164 25.00%
PCAR240621P00061800 1/16/2024 5:05 AM 61.8 1.50 - - 0.00 0.00% - - 0.00%
PCAR240621P00062500 12/6/2023 3:13 PM 62.5 0.40 0.00 0.00 0.00 0.00% 2 116 25.00%
PCAR240621P00064300 12/6/2023 5:44 PM 64.3 0.55 0.05 0.75 0.00 0.00% - 59 79.79%
PCAR240621P00065000 7/12/2023 5:52 PM 65 1.50 1.40 1.60 0.00 0.00% 1 52 104.98%
PCAR240621P00066800 4/4/2024 6:36 PM 66.8 0.20 0.00 0.75 0.00 0.00% 2 767 74.12%
PCAR240621P00067500 12/6/2023 5:44 PM 67.5 0.55 0.00 0.00 0.00 0.00% 2 59 25.00%
PCAR240621P00069300 1/16/2024 5:05 AM 69.3 3.00 - - 0.00 0.00% - - 0.00%
PCAR240621P00070000 12/7/2023 4:38 PM 70 0.63 0.00 0.00 0.00 0.00% 20 770 25.00%
PCAR240621P00071800 1/16/2024 5:05 AM 71.8 3.60 - - 0.00 0.00% - - 0.00%
PCAR240621P00072500 10/31/2023 5:43 PM 72.5 3.00 0.95 1.25 0.00 0.00% 1 84 80.81%
PCAR240621P00074300 1/16/2024 5:05 AM 74.3 2.67 - - 0.00 0.00% - - 0.00%
PCAR240621P00075000 10/31/2023 7:24 PM 75 3.60 1.25 1.50 0.00 0.00% 2 211 80.30%
PCAR240621P00076800 2/1/2024 7:11 PM 76.8 0.45 0.00 1.45 0.00 0.00% 8 169 65.14%
PCAR240621P00077500 11/13/2023 8:59 PM 77.5 2.67 0.00 1.90 0.00 0.00% 2 139 68.14%
PCAR240621P00079300 12/15/2023 5:17 PM 79.3 1.25 1.15 1.35 0.00 0.00% 54 148 69.58%
PCAR240621P00080000 11/14/2023 5:14 PM 80 2.63 0.00 0.00 0.00 0.00% 1 168 25.00%
PCAR240621P00081800 2/13/2024 3:25 PM 81.8 0.50 0.05 0.90 0.00 0.00% 3 677 51.03%
PCAR240621P00082500 12/11/2023 5:39 PM 82.5 1.55 0.00 0.00 0.00 0.00% 4 104 12.50%
PCAR240621P00084300 4/26/2024 1:30 PM 84.3 0.15 0.05 0.50 -0.20 -57.14% 15 249 47.53%
PCAR240621P00085000 11/22/2023 5:41 PM 85 3.50 0.00 0.00 0.00 0.00% 97 694 12.50%
PCAR240621P00086800 2/22/2024 3:20 PM 86.8 0.45 0.05 1.45 0.00 0.00% 1 310 57.76%
PCAR240621P00087500 12/7/2023 5:41 PM 87.5 3.00 0.00 0.00 0.00 0.00% 32 246 12.50%
PCAR240621P00089300 3/21/2024 5:15 PM 89.3 0.25 0.05 1.20 0.00 0.00% 1 118 50.00%
PCAR240621P00090000 12/7/2023 5:52 PM 90 3.80 0.00 0.00 0.00 0.00% 62 201 12.50%
PCAR240621P00091800 4/19/2024 3:58 PM 91.8 0.40 0.15 0.75 0.00 0.00% 39 137 39.67%
PCAR240621P00092500 12/7/2023 5:33 PM 92.5 4.60 0.00 0.00 0.00 0.00% 29 117 12.50%
PCAR240621P00094300 4/19/2024 2:30 PM 94.3 0.50 0.35 0.50 0.00 0.00% 2 232 31.93%
PCAR240621P00095000 12/8/2023 4:58 PM 95 5.50 0.00 0.00 0.00 0.00% 16 100 12.50%
PCAR240621P00096800 3/12/2024 7:05 PM 96.8 0.70 0.30 2.50 0.00 0.00% 1 553 48.36%
PCAR240621P00097500 12/11/2023 8:49 PM 97.5 5.40 0.00 0.00 0.00 0.00% 54 77 6.25%
PCAR240621P00100000 4/26/2024 7:00 PM 100 0.95 0.85 1.00 -0.09 -8.65% 1 198 28.89%
PCAR240621P00101800 4/19/2024 4:57 PM 101.8 1.50 1.15 1.30 0.00 0.00% 31 216 28.47%
PCAR240621P00105000 4/26/2024 7:55 PM 105 1.80 1.65 1.95 -0.25 -12.20% 3 121 27.28%
PCAR240621P00106800 4/26/2024 4:37 PM 106.8 2.25 2.10 2.45 0.05 2.27% 32 127 26.78%
PCAR240621P00110000 4/26/2024 7:08 PM 110 3.40 3.20 3.50 0.10 3.03% 35 1,351 25.45%
PCAR240621P00111800 4/26/2024 7:55 PM 111.8 4.20 4.00 4.20 -0.20 -4.55% 10 128 24.49%
PCAR240621P00115000 4/26/2024 4:01 PM 115 6.10 5.70 5.90 0.60 10.91% 10 217 23.74%
PCAR240621P00116800 4/26/2024 7:21 PM 116.8 7.10 6.90 7.10 0.50 7.58% 2 231 23.79%
PCAR240621P00120000 4/23/2024 2:39 PM 120 8.12 9.20 9.80 0.00 0.00% 14 139 26.15%
PCAR240621P00121800 4/12/2024 7:17 PM 121.8 7.10 8.70 12.80 0.00 0.00% 1 166 37.15%
PCAR240621P00125000 4/22/2024 7:57 PM 125 13.06 11.40 15.20 0.00 0.00% 1 44 36.67%
PCAR240621P00126800 4/9/2024 2:00 PM 126.8 8.00 12.80 17.30 0.00 0.00% 3 29 41.46%
PCAR240621P00150000 3/7/2024 5:15 PM 150 35.02 25.50 30.00 0.00 0.00% - 0 0.00%

Related Tickers

OSK Oshkosh Corporation
117.66
-0.87%
 
AGCO AGCO Corporation
116.61
-0.90%
 
TEX Terex Corporation
59.59
-0.52%
 
DE Deere & Company
393.33
-0.19%
 
CNHI CNH Industrial N.V.
11.41
+0.26%
 
TWI Titan International, Inc.
11.55
+0.35%
 
CAT Caterpillar Inc.
343.38
+1.59%
 
HY Hyster-Yale Materials Handling, Inc.
58.68
-2.28%
 
WNC Wabash National Corporation
24.61
+2.54%
 
SHYF The Shyft Group, Inc.
11.26
+0.27%