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
PCAR240816C00080000 1/16/2024 5:26 PM 80 17.70 28.10 32.50 0.00 0.00% - 10 39.21%
PCAR240816C00085000 4/9/2024 7:44 PM 85 35.30 26.00 30.90 0.00 0.00% 1 4 61.74%
PCAR240816C00087500 1/29/2024 3:50 PM 87.5 17.20 24.70 28.60 0.00 0.00% 8 28 58.74%
PCAR240816C00090000 4/11/2024 6:29 PM 90 31.28 21.60 26.20 0.00 0.00% 1 19 55.10%
PCAR240816C00092500 2/16/2024 2:40 PM 92.5 19.25 26.20 30.80 0.00 0.00% 10 10 76.17%
PCAR240816C00095000 2/26/2024 7:26 PM 95 20.14 29.20 34.00 0.00 0.00% 1 27 98.01%
PCAR240816C00097500 2/23/2024 2:45 PM 97.5 17.50 26.60 31.30 0.00 0.00% 1 13 91.54%
PCAR240816C00100000 4/9/2024 4:59 PM 100 19.60 13.70 17.20 0.00 0.00% 4 86 43.33%
PCAR240816C00105000 3/26/2024 1:49 PM 105 21.77 11.00 11.30 0.00 0.00% 3 397 30.48%
PCAR240816C00110000 4/25/2024 2:11 PM 110 8.00 8.00 8.30 0.00 0.00% 1 251 29.70%
PCAR240816C00115000 4/26/2024 3:33 PM 115 5.40 5.40 5.60 -0.40 -6.90% 1 102 28.00%
PCAR240816C00120000 4/26/2024 7:21 PM 120 3.50 3.40 3.70 -0.30 -7.89% 7 796 27.33%
PCAR240816C00125000 4/23/2024 4:42 PM 125 2.55 2.10 2.30 0.00 0.00% 55 217 26.64%
PCAR240816C00130000 4/26/2024 2:01 PM 130 1.45 1.25 1.40 0.00 0.00% 46 149 26.34%
PCAR240816C00135000 4/23/2024 1:35 PM 135 0.90 0.70 0.85 0.00 0.00% 43 50 26.37%
PCAR240816C00140000 4/24/2024 6:49 PM 140 0.62 0.35 0.50 0.00 0.00% 1 4 26.37%
PCAR240816C00145000 4/11/2024 2:48 PM 145 0.75 0.10 1.25 0.00 0.00% 1 29 36.72%
PCAR240816C00150000 4/1/2024 3:43 PM 150 0.93 0.05 0.75 0.00 0.00% 10 12 35.33%
PCAR240816C00155000 3/28/2024 7:52 PM 155 0.60 0.00 1.40 0.00 0.00% 1 11 44.41%
PCAR240816C00160000 3/22/2024 1:52 PM 160 0.55 0.00 0.50 0.00 0.00% 10 45 37.74%
PCAR240816C00165000 3/20/2024 1:30 PM 165 0.75 0.00 0.00 0.00 0.00% - 1 12.50%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
PCAR240816P00070000 1/23/2024 8:36 PM 70 0.45 0.00 1.40 0.00 0.00% 1 0 54.79%
PCAR240816P00075000 1/22/2024 6:48 PM 75 0.95 0.10 0.55 0.00 0.00% 1 1 45.56%
PCAR240816P00085000 1/23/2024 8:11 PM 85 1.72 0.60 0.70 0.00 0.00% 1 6 35.50%
PCAR240816P00087500 1/3/2024 8:54 PM 87.5 3.40 1.45 1.60 0.00 0.00% - 10 41.16%
PCAR240816P00090000 4/17/2024 3:59 PM 90 0.45 0.60 0.85 0.00 0.00% 2 42 31.19%
PCAR240816P00092500 1/26/2024 3:47 PM 92.5 2.40 1.20 1.30 0.00 0.00% 4 31 32.07%
PCAR240816P00095000 1/25/2024 6:37 PM 95 3.40 1.50 2.35 0.00 0.00% 14 67 35.93%
PCAR240816P00097500 4/1/2024 3:56 PM 97.5 0.63 1.40 1.65 0.00 0.00% 5 69 28.00%
PCAR240816P00100000 4/22/2024 7:59 PM 100 1.95 1.80 2.05 0.00 0.00% 2 228 26.99%
PCAR240816P00105000 4/23/2024 4:38 PM 105 2.85 3.00 3.30 0.00 0.00% 4 152 25.75%
PCAR240816P00110000 4/24/2024 7:57 PM 110 4.31 4.70 5.00 0.00 0.00% 4 166 24.20%
PCAR240816P00115000 4/26/2024 4:19 PM 115 7.40 7.10 7.40 0.80 12.12% 22 386 22.96%
PCAR240816P00120000 4/26/2024 7:57 PM 120 10.40 10.20 12.40 0.60 6.12% 12 252 30.19%
PCAR240816P00125000 4/22/2024 7:57 PM 125 13.64 11.80 16.50 0.00 0.00% 1 184 32.26%
PCAR240816P00130000 3/26/2024 3:34 PM 130 10.00 15.50 19.70 0.00 0.00% 8 10 27.97%
PCAR240816P00140000 3/21/2024 6:40 PM 140 15.10 26.60 31.50 0.00 0.00% - 2 46.74%

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%