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
PCAR241115C00080000 2/2/2024 4:30 PM 80 26.60 34.10 37.70 0.00 0.00% 5 5 52.34%
PCAR241115C00085000 2/15/2024 6:41 PM 85 27.30 35.10 38.70 0.00 0.00% 8 16 71.89%
PCAR241115C00087500 1/22/2024 2:56 PM 87.5 16.10 25.20 26.00 0.00 0.00% 1 22 30.18%
PCAR241115C00090000 2/20/2024 7:11 PM 90 23.09 36.00 39.80 0.00 0.00% 10 19 86.43%
PCAR241115C00092500 2/9/2024 4:10 PM 92.5 18.55 26.70 27.30 0.00 0.00% 20 17 50.90%
PCAR241115C00095000 2/15/2024 7:28 PM 95 19.30 27.00 28.20 0.00 0.00% 10 35 58.57%
PCAR241115C00097500 2/16/2024 5:54 PM 97.5 17.40 24.00 26.10 0.00 0.00% 1 20 54.50%
PCAR241115C00100000 4/19/2024 1:30 PM 100 19.00 16.00 20.00 0.00 0.00% 1 58 41.96%
PCAR241115C00105000 3/7/2024 7:14 PM 105 17.51 20.80 24.80 0.00 0.00% 1 10 59.74%
PCAR241115C00110000 4/26/2024 3:12 PM 110 10.80 10.80 13.10 -1.00 -8.47% 2 8 36.74%
PCAR241115C00115000 4/25/2024 1:47 PM 115 8.30 8.10 8.60 0.00 0.00% 1 24 29.81%
PCAR241115C00120000 4/26/2024 3:33 PM 120 6.00 5.90 6.40 -0.50 -7.69% 5 239 28.77%
PCAR241115C00125000 4/17/2024 3:12 PM 125 6.60 4.30 4.60 0.00 0.00% 1 245 27.78%
PCAR241115C00130000 4/25/2024 6:01 PM 130 3.30 3.00 3.30 0.00 0.00% 309 1,248 27.28%
PCAR241115C00135000 4/25/2024 4:10 PM 135 2.35 2.05 2.25 0.00 0.00% 208 257 26.58%
PCAR241115C00140000 4/25/2024 2:19 PM 140 1.55 1.40 1.55 0.00 0.00% 61 961 26.28%
PCAR241115C00145000 3/28/2024 3:44 PM 145 3.50 0.90 1.10 0.00 0.00% 1 29 26.36%
PCAR241115C00150000 4/23/2024 1:30 PM 150 1.20 0.60 0.75 0.00 0.00% 2 4 26.25%
PCAR241115C00155000 4/23/2024 7:18 PM 155 0.45 0.35 0.65 0.00 0.00% 1 34 27.53%
PCAR241115C00165000 3/25/2024 7:49 PM 165 0.95 0.00 2.35 0.00 0.00% 8 6 42.85%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
PCAR241115P00060000 1/10/2024 5:19 PM 60 0.65 0.00 0.65 0.00 0.00% - 2 51.00%
PCAR241115P00065000 1/9/2024 3:41 PM 65 0.95 0.00 2.55 0.00 0.00% - 3 52.88%
PCAR241115P00070000 1/26/2024 3:21 PM 70 0.79 0.00 2.55 0.00 0.00% 9 11 57.21%
PCAR241115P00075000 2/15/2024 8:44 PM 75 0.75 0.00 1.90 0.00 0.00% 5 5 46.27%
PCAR241115P00080000 3/27/2024 7:42 PM 80 0.50 0.70 0.80 0.00 0.00% 1 34 31.91%
PCAR241115P00085000 2/7/2024 4:54 PM 85 1.89 1.20 1.40 0.00 0.00% 1 1 31.82%
PCAR241115P00087500 1/23/2024 3:31 PM 87.5 3.30 1.55 1.65 0.00 0.00% 9 12 30.88%
PCAR241115P00090000 2/26/2024 8:54 PM 90 1.65 0.75 0.95 0.00 0.00% 2 4 23.90%
PCAR241115P00095000 2/9/2024 3:08 PM 95 3.64 2.25 2.55 0.00 0.00% - 5 27.59%
PCAR241115P00100000 4/25/2024 1:46 PM 100 3.45 1.35 3.50 0.00 0.00% 5 9 25.82%
PCAR241115P00105000 4/24/2024 5:03 PM 105 4.30 4.50 4.90 0.00 0.00% 4 88 24.52%
PCAR241115P00110000 4/25/2024 6:10 PM 110 6.47 6.40 6.70 0.17 2.70% 1 494 23.18%
PCAR241115P00115000 4/19/2024 4:35 PM 115 9.80 8.70 9.00 0.00 0.00% 3 19 21.90%
PCAR241115P00120000 2/15/2024 4:56 PM 120 14.10 8.40 10.00 0.00 0.00% 1 1 14.47%
PCAR241115P00125000 4/5/2024 3:04 PM 125 9.90 14.90 17.20 0.00 0.00% 6 118 26.34%
PCAR241115P00130000 3/21/2024 1:48 PM 130 12.10 17.90 21.70 0.00 0.00% 1 24 28.61%
PCAR241115P00135000 3/20/2024 4:17 PM 135 16.40 23.50 26.10 0.00 0.00% - 1 29.91%

Related Tickers

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