NasdaqGS - Nasdaq Real Time Price • USD
PACCAR Inc (PCAR)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 5:40 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PCAR240517C00039300 | 12/5/2023 3:05 PM | 39.3 | 52.30 | 53.50 | 56.30 | 0.00 | 0.00% | - | 17 | 0.00% |
| PCAR240517C00041800 | 4/22/2024 1:47 PM | 41.8 | 70.36 | 68.60 | 73.40 | 0.00 | 0.00% | 2 | 1 | 188.67% |
| PCAR240517C00042500 | 12/5/2023 3:05 PM | 42.5 | 52.30 | 0.00 | 0.00 | 0.00 | 0.00% | 16 | 17 | 0.00% |
| PCAR240517C00045000 | 9/22/2023 1:58 PM | 45 | 41.10 | 35.50 | 39.20 | 0.00 | 0.00% | - | 1 | 0.00% |
| PCAR240517C00056800 | 2/15/2024 5:34 PM | 56.8 | 51.70 | 59.90 | 64.50 | 0.00 | 0.00% | 3 | 44 | 320.65% |
| PCAR240517C00060000 | 12/22/2023 7:57 PM | 60 | 38.93 | 39.60 | 43.90 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| PCAR240517C00061800 | 12/19/2023 8:48 PM | 61.8 | 35.90 | 33.20 | 37.00 | 0.00 | 0.00% | 2 | 30 | 0.00% |
| PCAR240517C00065000 | 1/9/2024 8:31 PM | 65 | 30.60 | 38.80 | 43.50 | 0.00 | 0.00% | 1 | 6 | 0.00% |
| PCAR240517C00066800 | 1/9/2024 8:24 PM | 66.8 | 28.90 | 37.20 | 42.00 | 0.00 | 0.00% | 1 | 40 | 0.00% |
| PCAR240517C00069300 | 3/5/2024 6:42 PM | 69.3 | 47.35 | 49.00 | 53.90 | 0.00 | 0.00% | 8 | 20 | 277.30% |
| PCAR240517C00070000 | 12/13/2023 3:39 PM | 70 | 28.80 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 39 | 0.00% |
| PCAR240517C00071800 | 4/18/2024 4:28 PM | 71.8 | 44.17 | 38.60 | 43.40 | 0.00 | 0.00% | 20 | 72 | 92.38% |
| PCAR240517C00072500 | 12/4/2023 6:07 PM | 72.5 | 22.20 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 20 | 0.00% |
| PCAR240517C00074300 | 1/18/2024 4:58 PM | 74.3 | 22.07 | 32.10 | 36.90 | 0.00 | 0.00% | 1 | 110 | 0.00% |
| PCAR240517C00075000 | 12/5/2023 4:13 PM | 75 | 21.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 70 | 0.00% |
| PCAR240517C00076800 | 1/10/2024 5:01 PM | 76.8 | 19.00 | 27.70 | 32.50 | 0.00 | 0.00% | 48 | 144 | 0.00% |
| PCAR240517C00077500 | 11/27/2023 3:48 PM | 77.5 | 17.29 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 51 | 0.00% |
| PCAR240517C00079300 | 1/12/2024 3:13 PM | 79.3 | 17.00 | 25.20 | 30.00 | 0.00 | 0.00% | 16 | 51 | 0.00% |
| PCAR240517C00080000 | 12/4/2023 7:56 PM | 80 | 17.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 98 | 0.00% |
| PCAR240517C00081800 | 3/15/2024 3:44 PM | 81.8 | 36.66 | 34.40 | 38.40 | 0.00 | 0.00% | 5 | 36 | 177.69% |
| PCAR240517C00082500 | 12/11/2023 2:30 PM | 82.5 | 16.77 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 34 | 0.00% |
| PCAR240517C00084300 | 4/18/2024 4:28 PM | 84.3 | 31.94 | 26.20 | 31.00 | 0.00 | 0.00% | 10 | 63 | 68.36% |
| PCAR240517C00085000 | 12/11/2023 7:36 PM | 85 | 15.90 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 36 | 0.00% |
| PCAR240517C00086800 | 2/8/2024 4:10 PM | 86.8 | 19.80 | 26.70 | 30.70 | 0.00 | 0.00% | 1 | 192 | 118.24% |
| PCAR240517C00087500 | 12/6/2023 3:08 PM | 87.5 | 12.30 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 56 | 0.00% |
| PCAR240517C00089300 | 2/2/2024 8:23 PM | 89.3 | 15.80 | 22.70 | 27.50 | 0.00 | 0.00% | 8 | 135 | 91.92% |
| PCAR240517C00090000 | 12/12/2023 3:04 PM | 90 | 12.30 | 0.00 | 0.00 | 0.00 | 0.00% | 27 | 144 | 0.00% |
| PCAR240517C00091800 | 4/9/2024 2:25 PM | 91.8 | 28.70 | 18.80 | 23.50 | 0.00 | 0.00% | 1 | 117 | 53.03% |
| PCAR240517C00092500 | 12/13/2023 3:33 PM | 92.5 | 9.86 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 121 | 0.00% |
| PCAR240517C00094300 | 3/28/2024 1:47 PM | 94.3 | 28.90 | 16.30 | 21.00 | 0.00 | 0.00% | 1 | 157 | 89.58% |
| PCAR240517C00095000 | 12/13/2023 2:45 PM | 95 | 8.30 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 33 | 0.00% |
| PCAR240517C00096800 | 4/22/2024 5:34 PM | 96.8 | 15.80 | 13.80 | 18.10 | 0.00 | 0.00% | 4 | 572 | 75.85% |
| PCAR240517C00097500 | 12/13/2023 5:30 PM | 97.5 | 6.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 47 | 0.00% |
| PCAR240517C00100000 | 4/24/2024 2:29 PM | 100 | 14.70 | 11.80 | 15.50 | 0.00 | 0.00% | 1 | 74 | 72.95% |
| PCAR240517C00101800 | 4/24/2024 2:29 PM | 101.8 | 13.10 | 11.30 | 14.00 | 0.00 | 0.00% | 1 | 1,254 | 54.10% |
| PCAR240517C00105000 | 4/24/2024 2:29 PM | 105 | 7.90 | 6.50 | 10.10 | -2.20 | -21.78% | 1 | 188 | 51.34% |
| PCAR240517C00106800 | 4/24/2024 2:29 PM | 106.8 | 8.60 | 7.00 | 7.40 | 0.00 | 0.00% | 1 | 552 | 35.40% |
| PCAR240517C00110000 | 4/24/2024 4:56 PM | 110 | 4.30 | 4.80 | 5.00 | -1.02 | -19.17% | 1 | 206 | 32.45% |
| PCAR240517C00111800 | 4/25/2024 3:34 PM | 111.8 | 3.60 | 3.70 | 3.90 | -0.82 | -18.55% | 5 | 274 | 31.62% |
| PCAR240517C00115000 | 4/25/2024 4:45 PM | 115 | 2.15 | 2.15 | 2.35 | -0.45 | -17.31% | 4 | 692 | 30.59% |
| PCAR240517C00116800 | 4/25/2024 7:14 PM | 116.8 | 1.55 | 1.50 | 1.70 | -0.53 | -25.48% | 9 | 651 | 30.15% |
| PCAR240517C00120000 | 4/25/2024 7:01 PM | 120 | 0.75 | 0.75 | 0.90 | -0.25 | -25.00% | 26 | 577 | 29.74% |
| PCAR240517C00121800 | 4/25/2024 7:13 PM | 121.8 | 0.58 | 0.50 | 0.65 | -0.12 | -17.14% | 6 | 351 | 30.23% |
| PCAR240517C00125000 | 4/25/2024 5:57 PM | 125 | 0.30 | 0.15 | 0.35 | -0.10 | -25.00% | 5 | 361 | 30.91% |
| PCAR240517C00126800 | 4/24/2024 5:17 PM | 126.8 | 0.22 | 0.10 | 0.25 | 0.00 | 0.00% | 4 | 163 | 31.49% |
| PCAR240517C00130000 | 4/23/2024 2:20 PM | 130 | 0.23 | 0.05 | 0.45 | 0.00 | 0.00% | 4 | 175 | 41.65% |
| PCAR240517C00131800 | 4/25/2024 6:17 PM | 131.8 | 0.10 | 0.00 | 0.20 | -0.05 | -33.33% | 2 | 41 | 37.50% |
| PCAR240517C00135000 | 4/23/2024 3:50 PM | 135 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 4 | 55 | 56.18% |
| PCAR240517C00136800 | 4/15/2024 6:05 PM | 136.8 | 0.20 | 0.00 | 1.00 | 0.00 | 0.00% | 4 | 18 | 53.52% |
| PCAR240517C00140000 | 4/8/2024 1:59 PM | 140 | 0.30 | 0.00 | 1.30 | 0.00 | 0.00% | 1 | 1 | 61.87% |
| PCAR240517C00145000 | 3/26/2024 1:30 PM | 145 | 0.35 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 5 | 25.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PCAR240517P00051800 | 12/20/2023 6:00 PM | 51.8 | 0.15 | 0.00 | 1.15 | 0.00 | 0.00% | - | 4 | 183.01% |
| PCAR240517P00056800 | 11/28/2023 4:19 PM | 56.8 | 0.31 | 0.00 | 0.70 | 0.00 | 0.00% | - | 20 | 149.41% |
| PCAR240517P00060000 | 11/28/2023 4:19 PM | 60 | 0.31 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 20 | 50.00% |
| PCAR240517P00061800 | 1/24/2024 2:55 PM | 61.8 | 0.01 | 0.00 | 2.15 | 0.00 | 0.00% | 1 | 10 | 167.09% |
| PCAR240517P00065000 | 11/30/2023 2:50 PM | 65 | 0.67 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 10 | 50.00% |
| PCAR240517P00066800 | 12/11/2023 5:06 PM | 66.8 | 0.40 | 0.05 | 0.65 | 0.00 | 0.00% | - | 1 | 117.77% |
| PCAR240517P00070000 | 12/11/2023 5:06 PM | 70 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 50.00% |
| PCAR240517P00071800 | 3/7/2024 3:05 PM | 71.8 | 0.38 | 0.00 | 2.15 | 0.00 | 0.00% | 1 | 603 | 131.74% |
| PCAR240517P00074300 | 1/22/2024 5:37 PM | 74.3 | 0.45 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 5 | 98.05% |
| PCAR240517P00075000 | 12/7/2023 2:54 PM | 75 | 0.85 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 140 | 25.00% |
| PCAR240517P00076800 | 2/13/2024 3:18 PM | 76.8 | 0.40 | 0.00 | 2.20 | 0.00 | 0.00% | 3 | 12 | 116.31% |
| PCAR240517P00077500 | 12/12/2023 7:21 PM | 77.5 | 0.70 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 4 | 25.00% |
| PCAR240517P00079300 | 1/19/2024 8:56 PM | 79.3 | 0.74 | 0.05 | 1.10 | 0.00 | 0.00% | 1 | 73 | 92.87% |
| PCAR240517P00080000 | 12/12/2023 3:02 PM | 80 | 0.95 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 16 | 25.00% |
| PCAR240517P00081800 | 3/27/2024 7:15 PM | 81.8 | 0.33 | 0.00 | 0.35 | 0.00 | 0.00% | 10 | 178 | 68.36% |
| PCAR240517P00082500 | 12/6/2023 4:07 PM | 82.5 | 1.70 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 22 | 25.00% |
| PCAR240517P00084300 | 4/18/2024 2:07 PM | 84.3 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 25 | 132 | 72.46% |
| PCAR240517P00085000 | 12/7/2023 4:24 PM | 85 | 2.10 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 65 | 25.00% |
| PCAR240517P00086800 | 2/6/2024 5:48 PM | 86.8 | 0.55 | 0.05 | 0.75 | 0.00 | 0.00% | 1 | 184 | 67.29% |
| PCAR240517P00087500 | 12/7/2023 4:23 PM | 87.5 | 2.65 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 68 | 25.00% |
| PCAR240517P00089300 | 2/20/2024 8:46 PM | 89.3 | 0.46 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 94 | 60.40% |
| PCAR240517P00090000 | 12/12/2023 3:02 PM | 90 | 2.42 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 18 | 25.00% |
| PCAR240517P00091800 | 3/19/2024 3:31 PM | 91.8 | 0.20 | 0.00 | 1.25 | 0.00 | 0.00% | 20 | 359 | 61.57% |
| PCAR240517P00092500 | 12/11/2023 8:21 PM | 92.5 | 3.20 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 44 | 12.50% |
| PCAR240517P00094300 | 4/24/2024 6:42 PM | 94.3 | 0.10 | 0.05 | 0.75 | 0.00 | 0.00% | 1 | 315 | 58.11% |
| PCAR240517P00095000 | 12/8/2023 8:50 PM | 95 | 4.90 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 28 | 12.50% |
| PCAR240517P00096800 | 4/19/2024 1:48 PM | 96.8 | 0.20 | 0.05 | 0.30 | 0.00 | 0.00% | 2 | 991 | 40.82% |
| PCAR240517P00097500 | 12/12/2023 6:53 PM | 97.5 | 4.90 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 10 | 12.50% |
| PCAR240517P00100000 | 4/24/2024 7:34 PM | 100 | 0.30 | 0.30 | 0.45 | 0.00 | 0.00% | 2 | 658 | 37.45% |
| PCAR240517P00101800 | 4/24/2024 2:28 PM | 101.8 | 0.35 | 0.45 | 0.55 | 0.00 | 0.00% | 1 | 226 | 35.16% |
| PCAR240517P00105000 | 4/25/2024 2:22 PM | 105 | 1.05 | 0.85 | 1.00 | 0.31 | 41.89% | 1 | 218 | 33.77% |
| PCAR240517P00106800 | 4/25/2024 5:58 PM | 106.8 | 1.15 | 1.15 | 1.35 | 0.15 | 15.00% | 8 | 232 | 32.79% |
| PCAR240517P00110000 | 4/25/2024 7:56 PM | 110 | 2.19 | 2.10 | 2.30 | 0.54 | 32.73% | 885 | 133 | 31.69% |
| PCAR240517P00111800 | 4/25/2024 3:14 PM | 111.8 | 3.10 | 2.75 | 2.95 | 0.78 | 33.62% | 2 | 540 | 30.45% |
| PCAR240517P00115000 | 4/25/2024 2:59 PM | 115 | 5.10 | 4.40 | 4.70 | 1.10 | 27.50% | 2 | 1,736 | 30.31% |
| PCAR240517P00116800 | 4/25/2024 7:56 PM | 116.8 | 5.60 | 5.60 | 5.90 | 0.50 | 9.80% | 1 | 299 | 30.37% |
| PCAR240517P00120000 | 4/25/2024 7:41 PM | 120 | 8.31 | 7.90 | 8.40 | 1.77 | 27.06% | 3 | 161 | 31.25% |
| PCAR240517P00121800 | 4/23/2024 2:37 PM | 121.8 | 9.10 | 7.50 | 11.80 | 0.00 | 0.00% | 10 | 146 | 53.65% |
| PCAR240517P00125000 | 4/19/2024 1:30 PM | 125 | 12.03 | 10.20 | 15.00 | 0.00 | 0.00% | 1 | 105 | 61.77% |
| PCAR240517P00126800 | 4/4/2024 1:55 PM | 126.8 | 6.80 | 12.00 | 16.90 | 0.00 | 0.00% | 38 | 50 | 67.16% |
| PCAR240517P00130000 | 4/19/2024 4:31 PM | 130 | 19.00 | 15.00 | 19.80 | 0.00 | 0.00% | 12 | 24 | 70.92% |
Related Tickers
OSK Oshkosh Corporation
118.69
-2.11%
AGCO AGCO Corporation
117.67
-0.86%
CAT Caterpillar Inc.
338.00
-7.02%
TEX Terex Corporation
59.90
-1.22%
DE Deere & Company
394.06
-0.14%
CNHI CNH Industrial N.V.
11.38
-0.18%
WNC Wabash National Corporation
24.00
-1.72%
HY Hyster-Yale Materials Handling, Inc.
60.05
-1.30%
VLVLY AB Volvo (publ)
25.49
-1.75%
REVG REV Group, Inc.
21.75
-0.73%