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
PCAR250117C00031800 1/10/2024 8:18 PM 31.8 63.82 72.00 77.00 0.00 0.00% 1 1 0.00%
PCAR250117C00034300 2/21/2024 8:16 PM 34.3 74.52 88.00 92.50 0.00 0.00% 1 1 200.66%
PCAR250117C00035000 5/16/2023 2:26 PM 35 38.15 42.60 46.90 0.00 0.00% 2 2 0.00%
PCAR250117C00039300 1/17/2024 7:11 PM 39.3 55.51 67.10 72.00 0.00 0.00% 3 5 0.00%
PCAR250117C00041800 1/16/2024 5:05 AM 41.8 43.00 - - 0.00 0.00% - - 0.00%
PCAR250117C00042500 2/16/2023 5:34 PM 42.5 35.70 27.00 31.90 0.00 0.00% - 2 0.00%
PCAR250117C00045000 7/25/2023 1:55 PM 45 43.00 41.20 45.80 0.00 0.00% 1 5 0.00%
PCAR250117C00046800 1/3/2024 7:22 PM 46.8 49.73 55.00 60.00 0.00 0.00% 3 9 0.00%
PCAR250117C00050000 2/16/2023 5:51 PM 50 29.70 21.00 26.00 0.00 0.00% - 6 0.00%
PCAR250117C00056800 1/16/2024 5:05 AM 56.8 18.10 - - 0.00 0.00% - - 0.00%
PCAR250117C00059300 12/5/2023 4:00 PM 59.3 35.50 36.30 38.20 0.00 0.00% - 1 0.00%
PCAR250117C00060000 4/13/2023 5:45 PM 60 18.10 18.00 20.30 0.00 0.00% - 6 0.00%
PCAR250117C00061800 1/3/2024 3:18 PM 61.8 37.15 41.50 46.50 0.00 0.00% 6 17 0.00%
PCAR250117C00062500 12/5/2023 4:00 PM 62.5 35.50 0.00 0.00 0.00 0.00% 1 1 0.00%
PCAR250117C00064300 11/20/2023 3:44 PM 64.3 29.40 36.00 38.10 0.00 0.00% - 154 0.00%
PCAR250117C00065000 12/12/2023 3:55 PM 65 36.98 0.00 0.00 0.00 0.00% 6 13 0.00%
PCAR250117C00066800 2/14/2024 2:46 PM 66.8 42.57 51.50 56.50 0.00 0.00% 2 53 86.72%
PCAR250117C00067500 11/20/2023 3:44 PM 67.5 29.40 0.00 0.00 0.00 0.00% 2 154 0.00%
PCAR250117C00069300 3/26/2024 1:41 PM 69.3 56.10 42.50 46.60 0.00 0.00% 12 35 58.85%
PCAR250117C00070000 11/20/2023 3:44 PM 70 27.40 0.00 0.00 0.00 0.00% 2 53 0.00%
PCAR250117C00071800 12/20/2023 7:38 PM 71.8 29.60 28.40 29.30 0.00 0.00% 1 19 0.00%
PCAR250117C00072500 11/6/2023 4:43 PM 72.5 20.70 25.10 27.90 0.00 0.00% 5 35 0.00%
PCAR250117C00074300 2/29/2024 7:32 PM 74.3 40.40 50.00 54.90 0.00 0.00% 1 108 98.48%
PCAR250117C00075000 11/21/2023 7:39 PM 75 22.85 0.00 0.00 0.00 0.00% 1 18 0.00%
PCAR250117C00076800 1/29/2024 5:52 PM 76.8 28.10 37.40 38.90 0.00 0.00% 1 117 48.51%
PCAR250117C00077500 11/7/2023 5:50 PM 77.5 17.30 22.60 24.80 0.00 0.00% 2 108 0.00%
PCAR250117C00079300 4/3/2024 1:30 PM 79.3 43.20 33.50 38.10 0.00 0.00% 2 62 53.18%
PCAR250117C00080000 11/10/2023 4:36 PM 80 16.80 20.00 24.30 0.00 0.00% 2 116 0.00%
PCAR250117C00081800 3/21/2024 3:16 PM 81.8 45.30 31.00 35.10 0.00 0.00% 1 616 47.97%
PCAR250117C00082500 10/25/2023 2:17 PM 82.5 14.30 0.00 0.00 0.00 0.00% 1 63 0.00%
PCAR250117C00084300 2/23/2024 2:45 PM 84.3 31.40 41.20 45.50 0.00 0.00% 2 63 84.06%
PCAR250117C00085000 12/13/2023 7:58 PM 85 20.00 0.00 0.00 0.00 0.00% 1 615 0.00%
PCAR250117C00086800 3/27/2024 5:07 PM 86.8 41.16 27.90 31.00 0.00 0.00% 10 232 45.50%
PCAR250117C00087500 12/11/2023 2:45 PM 87.5 17.80 0.00 0.00 0.00 0.00% 2 63 0.00%
PCAR250117C00089300 3/14/2024 3:07 PM 89.3 30.00 31.70 35.20 0.00 0.00% 30 82 59.59%
PCAR250117C00090000 12/7/2023 8:29 PM 90 15.20 0.00 0.00 0.00 0.00% 18 224 0.00%
PCAR250117C00091800 3/4/2024 7:01 PM 91.8 27.10 31.10 34.90 0.00 0.00% 2 100 62.69%
PCAR250117C00092500 11/30/2023 8:13 PM 92.5 11.40 0.00 0.00 0.00 0.00% 4 93 0.00%
PCAR250117C00094300 3/7/2024 4:50 PM 94.3 26.40 30.50 34.50 0.00 0.00% 1 50 65.27%
PCAR250117C00095000 12/13/2023 6:11 PM 95 13.15 0.00 0.00 0.00 0.00% 3 100 0.00%
PCAR250117C00096800 4/4/2024 5:08 PM 96.8 30.63 21.20 22.70 0.00 0.00% 1 145 39.11%
PCAR250117C00097500 12/5/2023 3:08 PM 97.5 10.30 0.00 0.00 0.00 0.00% 7 39 0.00%
PCAR250117C00100000 4/24/2024 5:35 PM 100 20.71 17.70 21.50 0.00 0.00% 2 26 41.12%
PCAR250117C00101800 1/31/2024 2:54 PM 101.8 10.90 0.00 0.00 0.00 0.00% 3 21 0.00%
PCAR250117C00105000 4/24/2024 5:35 PM 105 17.20 14.20 18.00 0.00 0.00% 2 17 38.75%
PCAR250117C00106800 4/19/2024 4:20 PM 106.8 14.23 12.40 16.90 0.00 0.00% 1 418 38.21%
PCAR250117C00110000 4/24/2024 1:53 PM 110 14.50 12.40 12.80 0.00 0.00% 4 180 31.29%
PCAR250117C00111800 3/13/2024 3:22 PM 111.8 14.32 15.70 17.40 0.00 0.00% 6 250 45.73%
PCAR250117C00115000 4/26/2024 4:35 PM 115 9.85 9.70 10.10 -0.83 -7.77% 4 70 29.98%
PCAR250117C00116800 4/19/2024 4:52 PM 116.8 9.20 9.00 9.30 0.00 0.00% 31 157 29.75%
PCAR250117C00120000 4/26/2024 5:35 PM 120 7.68 7.50 7.90 -0.32 -4.00% 5 227 29.13%
PCAR250117C00121800 4/4/2024 6:34 PM 121.8 12.20 6.80 7.20 0.00 0.00% 7 23 28.86%
PCAR250117C00125000 4/18/2024 6:42 PM 125 7.20 5.70 6.00 0.00 0.00% 4 28 28.21%
PCAR250117C00126800 4/9/2024 6:09 PM 126.8 8.50 5.10 5.40 0.00 0.00% 5 45 27.90%
PCAR250117C00130000 4/5/2024 5:34 PM 130 9.50 4.20 4.50 0.00 0.00% 28 58 27.54%
PCAR250117C00131800 4/17/2024 1:30 PM 131.8 6.65 3.80 4.10 0.00 0.00% 2 18 27.52%
PCAR250117C00135000 4/19/2024 1:52 PM 135 3.66 3.10 3.30 0.00 0.00% 3 5 26.92%
PCAR250117C00136800 4/19/2024 1:50 PM 136.8 3.30 2.70 2.95 0.00 0.00% 2 9 26.76%
PCAR250117C00140000 4/9/2024 2:48 PM 140 4.10 2.20 2.45 0.00 0.00% 30 78 26.67%
PCAR250117C00145000 4/2/2024 3:07 PM 145 4.03 1.55 1.80 0.00 0.00% 2 12 26.47%
PCAR250117C00150000 4/25/2024 2:02 PM 150 1.30 1.10 1.30 0.00 0.00% 1 6 26.23%
PCAR250117C00155000 4/1/2024 2:50 PM 155 2.52 0.75 0.95 0.00 0.00% 2 2 26.17%
PCAR250117C00165000 4/19/2024 5:45 PM 165 0.51 0.35 0.60 0.00 0.00% 8 24 27.04%
PCAR250117C00170000 4/17/2024 2:15 PM 170 0.55 0.25 1.60 0.00 0.00% 10 13 35.52%
PCAR250117C00180000 3/27/2024 3:14 PM 180 0.63 0.00 0.75 0.00 0.00% 10 11 32.98%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
PCAR250117P00031800 1/16/2024 5:05 AM 31.8 0.60 - - 0.00 0.00% - - 0.00%
PCAR250117P00035000 9/21/2023 1:52 PM 35 0.60 0.10 1.05 0.00 0.00% 2 0 76.17%
PCAR250117P00036800 1/16/2024 5:05 AM 36.8 1.10 - - 0.00 0.00% - - 0.00%
PCAR250117P00040000 5/10/2023 4:57 PM 40 1.10 0.15 2.85 0.00 0.00% - 2 83.28%
PCAR250117P00041800 1/16/2024 5:05 AM 41.8 0.85 - - 0.00 0.00% - - 0.00%
PCAR250117P00044300 1/16/2024 5:05 AM 44.3 1.13 - - 0.00 0.00% - - 0.00%
PCAR250117P00045000 10/26/2023 1:30 PM 45 0.85 0.00 1.15 0.00 0.00% 11 0 60.86%
PCAR250117P00046800 1/19/2024 3:23 PM 46.8 0.30 0.00 0.90 0.00 0.00% 1 11 55.91%
PCAR250117P00047500 7/5/2023 1:44 PM 47.5 1.13 0.50 1.30 0.00 0.00% 3 5 63.01%
PCAR250117P00050000 4/11/2023 5:13 PM 50 2.35 0.80 3.40 0.00 0.00% - 10 73.18%
PCAR250117P00051800 1/16/2024 5:05 AM 51.8 3.30 - - 0.00 0.00% - - 0.00%
PCAR250117P00055000 4/11/2023 6:03 PM 55 3.30 2.00 4.60 0.00 0.00% - 3 75.24%
PCAR250117P00056800 1/16/2024 5:05 AM 56.8 1.70 - - 0.00 0.00% - - 0.00%
PCAR250117P00059300 1/16/2024 5:05 AM 59.3 2.50 - - 0.00 0.00% - - 0.00%
PCAR250117P00060000 9/21/2023 1:52 PM 60 1.70 2.40 3.80 0.00 0.00% 2 18 66.39%
PCAR250117P00061800 11/22/2023 3:41 PM 61.8 1.75 0.85 1.00 0.00 0.00% - 69 46.92%
PCAR250117P00062500 10/3/2023 3:14 PM 62.5 2.50 1.00 2.90 0.00 0.00% 39 95 54.74%
PCAR250117P00064300 1/16/2024 5:05 AM 64.3 2.30 - - 0.00 0.00% - - 0.00%
PCAR250117P00065000 11/22/2023 3:41 PM 65 1.75 0.00 0.00 0.00 0.00% 1 69 12.50%
PCAR250117P00066800 11/22/2023 4:55 PM 66.8 2.30 1.20 1.55 0.00 0.00% - 28 46.59%
PCAR250117P00067500 11/15/2023 3:39 PM 67.5 2.30 1.30 0.00 0.00 0.00% 658 285 12.50%
PCAR250117P00069300 11/30/2023 3:59 PM 69.3 2.55 1.30 1.65 0.00 0.00% - 76 44.68%
PCAR250117P00070000 11/22/2023 4:55 PM 70 2.30 0.00 0.00 0.00 0.00% 4 28 12.50%
PCAR250117P00071800 11/30/2023 8:52 PM 71.8 3.10 1.65 2.00 0.00 0.00% - 220 44.45%
PCAR250117P00072500 11/30/2023 3:59 PM 72.5 2.55 0.00 0.00 0.00 0.00% 3 76 12.50%
PCAR250117P00074300 2/28/2024 3:17 PM 74.3 0.91 0.30 1.75 0.00 0.00% 3 21 40.16%
PCAR250117P00075000 11/30/2023 8:52 PM 75 3.10 0.00 0.00 0.00 0.00% 6 220 12.50%
PCAR250117P00076800 4/26/2024 1:56 PM 76.8 0.85 0.80 1.00 -0.95 -52.78% 1 62 32.30%
PCAR250117P00077500 12/7/2023 6:33 PM 77.5 3.03 0.00 0.00 0.00 0.00% 3 16 12.50%
PCAR250117P00079300 1/31/2024 3:12 PM 79.3 2.05 0.00 0.00 0.00 0.00% 4 17 6.25%
PCAR250117P00080000 11/30/2023 8:39 PM 80 4.20 0.00 0.00 0.00 0.00% 4 62 6.25%
PCAR250117P00081800 3/13/2024 7:28 PM 81.8 1.20 1.05 1.15 0.00 0.00% 5 873 29.02%
PCAR250117P00082500 11/30/2023 8:50 PM 82.5 4.80 0.00 0.00 0.00 0.00% 4 9 6.25%
PCAR250117P00084300 3/6/2024 8:10 PM 84.3 1.55 0.85 1.15 0.00 0.00% 10 143 26.86%
PCAR250117P00085000 12/7/2023 4:39 PM 85 4.70 0.00 0.00 0.00 0.00% 3 870 6.25%
PCAR250117P00086800 2/12/2024 2:30 PM 86.8 2.65 1.55 1.75 0.00 0.00% 1 135 28.14%
PCAR250117P00087500 11/30/2023 8:42 PM 87.5 6.40 0.00 0.00 0.00 0.00% 5 127 6.25%
PCAR250117P00089300 4/26/2024 4:17 PM 89.3 2.10 2.00 2.20 -1.10 -34.38% 10 83 28.03%
PCAR250117P00090000 12/7/2023 4:39 PM 90 6.20 0.00 0.00 0.00 0.00% 3 65 6.25%
PCAR250117P00091800 4/26/2024 4:17 PM 91.8 2.50 2.35 2.60 -0.10 -3.85% 9 25 27.39%
PCAR250117P00092500 12/6/2023 3:37 PM 92.5 7.13 0.00 0.00 0.00 0.00% 1 62 6.25%
PCAR250117P00094300 4/26/2024 4:17 PM 94.3 2.95 2.75 3.10 -1.65 -35.87% 9 15 26.92%
PCAR250117P00096800 4/9/2024 7:57 PM 96.8 2.45 3.30 3.60 0.00 0.00% 12 80 26.20%
PCAR250117P00097500 10/27/2023 2:29 PM 97.5 16.60 9.70 11.30 0.00 0.00% 1 0 49.78%
PCAR250117P00100000 4/26/2024 4:17 PM 100 4.20 4.00 4.30 -0.10 -2.33% 5 43 25.16%
PCAR250117P00101800 4/26/2024 4:19 PM 101.8 4.70 4.50 4.80 0.00 0.00% 10 94 24.74%
PCAR250117P00105000 3/28/2024 7:24 PM 105 3.10 5.50 5.80 0.00 0.00% 4 22 24.01%
PCAR250117P00106800 3/28/2024 7:26 PM 106.8 3.40 5.50 6.40 0.00 0.00% 7 41 23.51%
PCAR250117P00110000 4/26/2024 4:19 PM 110 7.60 7.00 7.60 0.68 9.83% 5 173 22.65%
PCAR250117P00111800 4/25/2024 2:07 PM 111.8 8.60 8.00 8.50 0.00 0.00% 1 80 22.57%
PCAR250117P00115000 4/23/2024 3:26 PM 115 9.30 7.70 10.00 0.00 0.00% 100 114 21.76%
PCAR250117P00116800 4/24/2024 3:42 PM 116.8 9.90 10.50 10.90 0.00 0.00% 1 23 21.24%
PCAR250117P00120000 4/16/2024 2:05 PM 120 10.00 12.10 14.40 0.00 0.00% 4 18 25.04%
PCAR250117P00121800 3/5/2024 7:57 PM 121.8 12.00 9.40 9.80 0.00 0.00% 3 3 0.00%
PCAR250117P00125000 3/20/2024 5:12 PM 125 10.80 15.30 18.80 0.00 0.00% - 15 27.57%
PCAR250117P00126800 3/20/2024 5:11 PM 126.8 11.80 16.10 18.80 0.00 0.00% 13 13 23.74%
PCAR250117P00130000 3/20/2024 4:02 PM 130 13.40 18.70 22.30 0.00 0.00% 11 12 26.84%
PCAR250117P00131800 3/26/2024 7:22 PM 131.8 13.30 19.10 23.00 0.00 0.00% 22 22 24.55%
PCAR250117P00136800 3/22/2024 3:40 PM 136.8 15.80 25.30 28.30 0.00 0.00% 4 4 28.54%

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%