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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PCAR260116C00039300 | 2/21/2024 8:16 PM | 39.3 | 70.67 | 84.00 | 88.50 | 0.00 | 0.00% | 1 | 1 | 120.94% |
| PCAR260116C00041800 | 1/10/2024 8:18 PM | 41.8 | 54.97 | 63.50 | 68.50 | 0.00 | 0.00% | 1 | 3 | 0.00% |
| PCAR260116C00045000 | 11/10/2023 5:28 PM | 45 | 46.50 | 51.50 | 56.00 | 0.00 | 0.00% | 3 | 3 | 0.00% |
| PCAR260116C00046800 | 1/2/2024 5:01 PM | 46.8 | 53.12 | 55.00 | 60.00 | 0.00 | 0.00% | 2 | 2 | 0.00% |
| PCAR260116C00050000 | 4/16/2024 4:04 PM | 50 | 71.00 | 62.50 | 67.50 | 0.00 | 0.00% | 1 | 0 | 52.86% |
| PCAR260116C00060000 | 1/3/2024 4:35 PM | 60 | 40.30 | 46.40 | 50.00 | 0.00 | 0.00% | 2 | 2 | 0.00% |
| PCAR260116C00074300 | 3/28/2024 3:18 PM | 74.3 | 55.99 | 42.00 | 47.00 | 0.00 | 0.00% | 1 | 9 | 49.73% |
| PCAR260116C00081800 | 2/22/2024 2:46 PM | 81.8 | 36.76 | 47.00 | 52.00 | 0.00 | 0.00% | 1 | 2 | 65.92% |
| PCAR260116C00084300 | 2/6/2024 5:23 PM | 84.3 | 30.06 | 38.30 | 39.50 | 0.00 | 0.00% | 1 | 3 | 45.84% |
| PCAR260116C00085000 | 9/22/2023 4:21 PM | 85 | 18.00 | 14.30 | 15.10 | 0.00 | 0.00% | - | 1 | 0.00% |
| PCAR260116C00089300 | 12/11/2023 3:44 PM | 89.3 | 19.50 | 17.80 | 19.70 | 0.00 | 0.00% | - | 1 | 0.00% |
| PCAR260116C00091800 | 1/24/2024 6:40 PM | 91.8 | 22.70 | 29.90 | 31.10 | 0.00 | 0.00% | - | 1 | 36.74% |
| PCAR260116C00092500 | 12/11/2023 3:44 PM | 92.5 | 19.50 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 1 | 0.00% |
| PCAR260116C00096800 | 4/10/2024 2:07 PM | 96.8 | 33.13 | 25.50 | 30.50 | 0.00 | 0.00% | 1 | 50 | 40.93% |
| PCAR260116C00100000 | 3/7/2024 4:03 PM | 100 | 28.62 | 32.30 | 37.00 | 0.00 | 0.00% | 1 | 4 | 51.92% |
| PCAR260116C00101800 | 2/7/2024 7:00 PM | 101.8 | 19.44 | 26.40 | 28.00 | 0.00 | 0.00% | 3 | 3 | 40.77% |
| PCAR260116C00105000 | 2/29/2024 2:40 PM | 105 | 23.00 | 31.60 | 32.50 | 0.00 | 0.00% | 1 | 2 | 50.95% |
| PCAR260116C00106800 | 3/27/2024 5:55 PM | 106.8 | 30.80 | 21.30 | 24.00 | 0.00 | 0.00% | 6 | 1 | 37.56% |
| PCAR260116C00110000 | 4/23/2024 2:02 PM | 110 | 20.61 | 19.50 | 22.50 | 0.00 | 0.00% | 2 | 20 | 37.33% |
| PCAR260116C00111800 | 3/18/2024 1:52 PM | 111.8 | 24.00 | 21.60 | 24.50 | 0.00 | 0.00% | 2 | 4 | 42.16% |
| PCAR260116C00115000 | 4/25/2024 5:05 PM | 115 | 17.90 | 17.00 | 18.00 | 0.00 | 0.00% | 1 | 2 | 33.00% |
| PCAR260116C00116800 | 4/19/2024 4:51 PM | 116.8 | 16.45 | 16.10 | 16.90 | 0.00 | 0.00% | 4 | 40 | 32.30% |
| PCAR260116C00120000 | 4/25/2024 4:56 PM | 120 | 15.20 | 14.60 | 16.30 | 0.00 | 0.00% | 1 | 28 | 33.27% |
| PCAR260116C00121800 | 4/11/2024 7:13 PM | 121.8 | 19.40 | 13.90 | 14.50 | 0.00 | 0.00% | 1 | 4 | 31.27% |
| PCAR260116C00125000 | 4/8/2024 2:23 PM | 125 | 19.38 | 12.50 | 13.30 | 0.00 | 0.00% | 3 | 6 | 31.02% |
| PCAR260116C00126800 | 4/5/2024 4:52 PM | 126.8 | 18.70 | 11.80 | 12.50 | 0.00 | 0.00% | 2 | 8 | 30.61% |
| PCAR260116C00130000 | 4/23/2024 7:26 PM | 130 | 11.60 | 10.70 | 11.30 | 0.00 | 0.00% | 1 | 23 | 30.16% |
| PCAR260116C00131800 | 12/22/2023 4:21 PM | 131.8 | 4.70 | 5.40 | 5.90 | 0.00 | 0.00% | 2 | 2 | 21.36% |
| PCAR260116C00135000 | 4/1/2024 6:21 PM | 135 | 15.09 | 9.10 | 9.60 | 0.00 | 0.00% | 2 | 1 | 29.51% |
| PCAR260116C00136800 | 12/19/2023 4:45 PM | 136.8 | 3.70 | 3.20 | 3.80 | 0.00 | 0.00% | 4 | 3 | 19.25% |
| PCAR260116C00140000 | 4/16/2024 2:34 PM | 140 | 10.65 | 7.60 | 8.30 | 0.00 | 0.00% | 1 | 5 | 29.28% |
| PCAR260116C00145000 | 4/15/2024 6:35 PM | 145 | 9.66 | 6.30 | 6.90 | 0.00 | 0.00% | 15 | 41 | 28.57% |
| PCAR260116C00150000 | 4/4/2024 6:02 PM | 150 | 9.22 | 5.30 | 5.90 | 0.00 | 0.00% | 12 | 14 | 28.35% |
| PCAR260116C00155000 | 3/8/2024 3:44 PM | 155 | 5.50 | 7.70 | 8.60 | 0.00 | 0.00% | 3 | 0 | 35.33% |
| PCAR260116C00160000 | 3/28/2024 2:30 PM | 160 | 7.20 | 3.60 | 4.10 | 0.00 | 0.00% | 1 | 18 | 27.55% |
| PCAR260116C00165000 | 4/5/2024 6:09 PM | 165 | 5.90 | 3.00 | 3.60 | 0.00 | 0.00% | 5 | 0 | 27.71% |
| PCAR260116C00170000 | 4/4/2024 7:46 PM | 170 | 4.50 | 2.50 | 3.00 | 0.00 | 0.00% | 4 | 6 | 27.42% |
| PCAR260116C00180000 | 4/5/2024 3:59 PM | 180 | 3.85 | 1.75 | 2.10 | 0.00 | 0.00% | 5 | 15 | 27.03% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PCAR260116P00039300 | 1/16/2024 5:05 AM | 39.3 | 2.00 | - | - | 0.00 | 0.00% | - | - | 0.00% |
| PCAR260116P00041800 | 1/16/2024 5:05 AM | 41.8 | 1.40 | - | - | 0.00 | 0.00% | - | - | 0.00% |
| PCAR260116P00042500 | 9/21/2023 1:52 PM | 42.5 | 2.00 | 0.95 | 2.35 | 0.00 | 0.00% | - | 2 | 52.45% |
| PCAR260116P00045000 | 10/12/2023 1:36 PM | 45 | 1.40 | 0.05 | 1.50 | 0.00 | 0.00% | 1 | 7 | 48.55% |
| PCAR260116P00056800 | 1/16/2024 5:05 AM | 56.8 | 2.40 | - | - | 0.00 | 0.00% | - | - | 0.00% |
| PCAR260116P00060000 | 11/14/2023 7:37 PM | 60 | 2.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 12.50% |
| PCAR260116P00061800 | 1/16/2024 5:05 AM | 61.8 | 3.00 | - | - | 0.00 | 0.00% | - | - | 0.00% |
| PCAR260116P00065000 | 4/26/2024 1:33 PM | 65 | 1.43 | 1.25 | 1.75 | 0.03 | 2.14% | 10 | 30 | 32.63% |
| PCAR260116P00071800 | 1/16/2024 5:05 AM | 71.8 | 5.10 | - | - | 0.00 | 0.00% | - | - | 0.00% |
| PCAR260116P00074300 | 12/29/2023 6:07 PM | 74.3 | 3.90 | 1.55 | 3.50 | 0.00 | 0.00% | 1 | 9 | 32.68% |
| PCAR260116P00075000 | 11/13/2023 8:35 PM | 75 | 5.10 | 2.70 | 6.10 | 0.00 | 0.00% | - | 2 | 40.13% |
| PCAR260116P00076800 | 12/29/2023 6:07 PM | 76.8 | 4.40 | 3.40 | 4.00 | 0.00 | 0.00% | 1 | 1 | 32.37% |
| PCAR260116P00077500 | 10/25/2023 5:17 PM | 77.5 | 7.60 | 4.60 | 6.20 | 0.00 | 0.00% | - | 0 | 38.21% |
| PCAR260116P00079300 | 1/26/2024 4:23 PM | 79.3 | 3.90 | 2.70 | 3.10 | 0.00 | 0.00% | 1 | 31 | 27.64% |
| PCAR260116P00081800 | 12/29/2023 6:07 PM | 81.8 | 5.60 | 4.40 | 4.90 | 0.00 | 0.00% | 1 | 3 | 31.09% |
| PCAR260116P00084300 | 4/15/2024 2:05 PM | 84.3 | 3.03 | 3.60 | 4.10 | 0.00 | 0.00% | 1 | 3 | 27.00% |
| PCAR260116P00086800 | 4/15/2024 2:05 PM | 86.8 | 3.48 | 4.10 | 4.60 | 0.00 | 0.00% | 1 | 43 | 26.48% |
| PCAR260116P00087500 | 11/17/2023 8:54 PM | 87.5 | 8.47 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 3.13% |
| PCAR260116P00089300 | 3/11/2024 4:16 PM | 89.3 | 4.80 | 3.40 | 4.10 | 0.00 | 0.00% | 1 | 4 | 23.40% |
| PCAR260116P00090000 | 12/13/2023 4:37 PM | 90 | 8.60 | 0.00 | 0.00 | 0.00 | 0.00% | 30 | 30 | 3.13% |
| PCAR260116P00091800 | 4/5/2024 3:39 PM | 91.8 | 4.00 | 5.10 | 5.60 | 0.00 | 0.00% | 2 | 4 | 25.16% |
| PCAR260116P00092500 | 12/11/2023 3:44 PM | 92.5 | 8.94 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 1 | 3.13% |
| PCAR260116P00094300 | 4/5/2024 3:39 PM | 94.3 | 4.40 | 3.80 | 6.40 | 0.00 | 0.00% | 2 | 4 | 25.02% |
| PCAR260116P00096800 | 4/5/2024 3:40 PM | 96.8 | 4.90 | 6.30 | 7.10 | 0.00 | 0.00% | 3 | 6 | 24.53% |
| PCAR260116P00100000 | 4/11/2024 6:16 PM | 100 | 6.10 | 7.20 | 8.10 | 0.00 | 0.00% | 1 | 18 | 23.95% |
| PCAR260116P00101800 | 4/11/2024 6:16 PM | 101.8 | 6.60 | 7.80 | 8.60 | 0.00 | 0.00% | 2 | 4 | 23.43% |
| PCAR260116P00105000 | 4/11/2024 6:16 PM | 105 | 7.50 | 8.90 | 10.00 | 0.00 | 0.00% | 1 | 3 | 23.31% |
| PCAR260116P00106800 | 4/11/2024 6:16 PM | 106.8 | 8.10 | 9.50 | 11.20 | 0.00 | 0.00% | 2 | 10 | 23.88% |
| PCAR260116P00110000 | 4/11/2024 6:16 PM | 110 | 9.10 | 10.80 | 11.70 | 0.00 | 0.00% | 1 | 4 | 21.85% |
| PCAR260116P00111800 | 4/11/2024 6:16 PM | 111.8 | 9.70 | 11.60 | 14.00 | 0.00 | 0.00% | 2 | 4 | 24.13% |
| PCAR260116P00115000 | 4/11/2024 6:19 PM | 115 | 11.00 | 13.00 | 13.90 | 0.00 | 0.00% | 1 | 4 | 20.80% |
| PCAR260116P00116800 | 4/11/2024 6:19 PM | 116.8 | 11.70 | 13.90 | 14.70 | 0.00 | 0.00% | 1 | 6 | 20.31% |
| PCAR260116P00120000 | 4/12/2024 4:29 PM | 120 | 13.37 | 15.50 | 16.80 | 0.00 | 0.00% | 15 | 15 | 20.44% |
| PCAR260116P00121800 | 4/5/2024 3:41 PM | 121.8 | 12.80 | 16.50 | 18.80 | 0.00 | 0.00% | 1 | 2 | 21.83% |
| PCAR260116P00131800 | 3/19/2024 1:30 PM | 131.8 | 17.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 20 | 0.00% |
| PCAR260116P00135000 | 4/18/2024 4:52 PM | 135 | 23.50 | 24.60 | 28.00 | 0.00 | 0.00% | - | 3 | 20.96% |
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%