NasdaqGS - Delayed Quote • USD
PACCAR Inc (PCAR)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:37 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PCAR250620C00060000 | 3/26/2024 4:31 PM | 60 | 68.38 | 53.00 | 58.00 | 0.00 | 0.00% | 1 | 1 | 55.14% |
| PCAR250620C00080000 | 4/3/2024 1:30 PM | 80 | 44.25 | 35.00 | 40.00 | 0.00 | 0.00% | 2 | 12 | 49.99% |
| PCAR250620C00115000 | 4/25/2024 3:07 PM | 115 | 13.70 | 13.10 | 13.70 | 0.00 | 0.00% | 10 | 11 | 31.38% |
| PCAR250620C00120000 | 4/25/2024 6:34 PM | 120 | 11.60 | 10.90 | 12.70 | 0.00 | 0.00% | 1 | 1 | 33.23% |
| PCAR250620C00125000 | 4/3/2024 6:52 PM | 125 | 12.56 | 8.90 | 9.30 | 0.00 | 0.00% | 2 | 4 | 29.58% |
| PCAR250620C00130000 | 4/3/2024 6:19 PM | 130 | 11.80 | 7.20 | 7.60 | 0.00 | 0.00% | 1 | 1 | 28.97% |
| PCAR250620C00135000 | 4/3/2024 4:50 PM | 135 | 9.90 | 5.70 | 6.10 | 0.00 | 0.00% | 1 | 1 | 28.31% |
| PCAR250620C00140000 | 4/10/2024 4:23 PM | 140 | 7.00 | 4.50 | 4.90 | 0.00 | 0.00% | 3 | 8 | 27.87% |
| PCAR250620C00145000 | 3/21/2024 2:31 PM | 145 | 7.05 | 3.60 | 4.30 | 0.00 | 0.00% | - | 1 | 28.53% |
| PCAR250620C00150000 | 4/18/2024 6:20 PM | 150 | 4.00 | 2.75 | 3.10 | 0.00 | 0.00% | 2 | 42 | 27.15% |
| PCAR250620C00160000 | 3/28/2024 2:23 PM | 160 | 4.20 | 1.65 | 1.95 | 0.00 | 0.00% | 20 | 20 | 26.73% |
| PCAR250620C00165000 | 3/25/2024 3:23 PM | 165 | 3.50 | 1.50 | 1.80 | 0.00 | 0.00% | 1 | 1 | 27.67% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PCAR250620P00105000 | 4/25/2024 3:52 PM | 105 | 7.40 | 7.10 | 7.50 | 0.00 | 0.00% | 1 | 79 | 22.95% |
| PCAR250620P00120000 | 4/2/2024 2:54 PM | 120 | 10.07 | 11.60 | 14.30 | 0.00 | 0.00% | 23 | 98 | 19.72% |
| PCAR250620P00125000 | 4/3/2024 4:34 PM | 125 | 12.70 | 14.50 | 19.50 | 0.00 | 0.00% | 10 | 51 | 23.49% |
| PCAR250620P00130000 | 3/19/2024 4:44 PM | 130 | 14.70 | 17.20 | 22.00 | 0.00 | 0.00% | 22 | 32 | 20.65% |
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%