Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

PACCAR Inc (PCAR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
85.67+1.71 (+2.04%)
At close: 04:00PM EST
85.80 +0.13 (+0.15%)
After hours: 07:42PM EST
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforDecember 17, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PCAR211217C000550002021-05-10 2:38PM EST55.0041.0536.3039.400.00-1340351.46%
PCAR211217C000600002021-05-10 2:03PM EST60.0036.1031.0034.700.00-11306.88%
PCAR211217C000650002021-03-24 12:31PM EST65.0027.5227.4029.900.00-11281.69%
PCAR211217C000750002021-03-05 10:39AM EST75.0020.2818.9019.400.00-36210.99%
PCAR211217C000800002021-06-04 1:02PM EST80.0016.9011.1011.400.00-522125.54%
PCAR211217C000850002021-06-17 1:45PM EST85.008.507.508.000.00-151111.35%
PCAR211217C000875002021-06-16 9:54AM EST87.508.706.206.500.00-41107.03%
PCAR211217C000900002021-06-18 9:38AM EST90.005.004.905.300.00-466102.98%
PCAR211217C000925002021-06-24 11:25AM EST92.504.204.104.40-1.10-20.75%554102.98%
PCAR211217C000950002021-06-23 11:52AM EST95.002.953.203.500.00-1291100.20%
PCAR211217C000975002021-06-09 1:21PM EST97.504.302.502.700.00-112597.80%
PCAR211217C001000002021-06-14 11:25AM EST100.003.001.952.150.00-219896.88%
PCAR211217C001050002021-06-04 10:27AM EST105.001.241.151.350.00-514395.65%
PCAR211217C001150002021-05-10 2:10PM EST115.001.550.951.100.00-188115.82%
PCAR211217C001200002021-06-17 1:12PM EST120.000.450.200.450.00-510198.93%
PCAR211217C001250002021-06-03 2:41PM EST125.000.500.100.400.00-133103.22%
PCAR211217C001300002021-05-27 1:40PM EST130.000.350.000.350.00-133105.47%
PCAR211217C001350002021-05-24 9:20AM EST135.000.250.000.000.00-22,69650.00%
PCAR211217C001400002021-06-24 9:28AM EST140.000.170.001.40-0.18-51.43%11,017153.52%
PCAR211217C001450002021-04-07 2:26PM EST145.000.530.000.750.00-4001,924143.95%
PutsforDecember 17, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PCAR211217P000500002021-04-23 11:04AM EST50.000.110.050.000.00-12108.59%
PCAR211217P000650002021-02-24 3:32PM EST65.002.101.104.900.00--2174.56%
PCAR211217P000750002021-06-02 2:12PM EST75.001.551.601.800.00-413387.11%
PCAR211217P000800002021-06-24 8:30AM EST80.002.852.803.00+0.45+18.75%1529981.32%
PCAR211217P000825002021-06-22 1:17PM EST82.504.143.503.800.00-17027877.39%
PCAR211217P000850002021-06-16 1:04PM EST85.004.004.504.800.00-212974.73%
PCAR211217P000875002021-06-22 10:26AM EST87.506.305.605.900.00-514770.70%
PCAR211217P000975002021-04-27 2:53PM EST97.5011.5010.5010.900.00-1100.00%
PCAR211217P001000002021-06-03 10:07AM EST100.0011.8013.8014.100.00-5310.00%
PCAR211217P001050002021-06-15 11:33AM EST105.0015.4017.8018.100.00-1400.00%
PCAR211217P001100002021-03-10 10:12AM EST110.0019.6020.1021.200.00-14210.00%
PCAR211217P001200002021-05-06 12:51PM EST120.0028.3025.7026.600.00-100.00%
PCAR211217P001300002021-04-21 1:19PM EST130.0037.8036.5039.900.00--170.00%
Advertisement
Advertisement