Singapore markets closed
Straits Times Index
3,301.78 +4.23 (+0.13%) S&P 500
5,481.83 +8.60 (+0.16%) Dow
38,863.22 +85.12 (+0.22%) Nasdaq
17,838.48 -18.54 (-0.10%) Bitcoin USD
64,852.66 -406.49 (-0.62%) CMC Crypto 200
1,345.84 -43.56 (-3.14%)
PACCAR Inc (PCAR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:53AM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PCAR240621C00034300 | 2024-01-16 1:05AM EDT | 34.30 | 37.12 | - | - | 0.00 | - | - | - | 0.00% |
| PCAR240621C00036800 | 2024-01-16 1:05AM EDT | 36.80 | 32.10 | - | - | 0.00 | - | - | - | 0.00% |
| PCAR240621C00037500 | 2023-05-15 12:47PM EDT | 37.50 | 37.12 | 39.60 | 44.30 | 0.00 | - | - | 1 | 0.00% |
| PCAR240621C00040000 | 2023-04-11 11:00AM EDT | 40.00 | 32.10 | 32.30 | 35.40 | 0.00 | - | - | 1 | 0.00% |
| PCAR240621C00044300 | 2024-01-16 1:05AM EDT | 44.30 | 25.60 | - | - | 0.00 | - | - | - | 0.00% |
| PCAR240621C00046800 | 2024-01-16 1:05AM EDT | 46.80 | 26.90 | - | - | 0.00 | - | - | - | 0.00% |
| PCAR240621C00047500 | 2023-04-11 11:01AM EDT | 47.50 | 25.60 | 26.40 | 28.50 | 0.00 | - | - | 4 | 0.00% |
| PCAR240621C00050000 | 2023-04-24 11:15AM EDT | 50.00 | 26.90 | 23.00 | 26.30 | 0.00 | - | - | 1 | 0.00% |
| PCAR240621C00051800 | 2024-01-16 1:05AM EDT | 51.80 | 29.04 | - | - | 0.00 | - | - | - | 0.00% |
| PCAR240621C00055000 | 2023-07-25 9:30AM EDT | 55.00 | 29.04 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| PCAR240621C00056800 | 2024-05-17 12:51PM EDT | 56.80 | 48.90 | 47.90 | 51.90 | 0.00 | - | 3 | 14 | 412.89% |
| PCAR240621C00059300 | 2024-01-16 1:05AM EDT | 59.30 | 16.40 | - | - | 0.00 | - | - | - | 0.00% |
| PCAR240621C00060000 | 2023-02-28 12:03PM EDT | 60.00 | 18.10 | 15.10 | 20.00 | 0.00 | - | - | 11 | 0.00% |
| PCAR240621C00061800 | 2024-05-02 11:10AM EDT | 61.80 | 45.17 | 43.50 | 48.40 | 0.00 | - | - | 6 | 229.69% |
| PCAR240621C00062500 | 2023-02-28 12:01PM EDT | 62.50 | 16.40 | 13.50 | 18.50 | 0.00 | - | - | 12 | 0.00% |
| PCAR240621C00064300 | 2024-01-16 1:05AM EDT | 64.30 | 21.30 | - | - | 0.00 | - | - | - | 0.00% |
| PCAR240621C00065000 | 2023-10-03 3:54PM EDT | 65.00 | 22.40 | 22.10 | 22.90 | 0.00 | - | - | 5 | 0.00% |
| PCAR240621C00066800 | 2024-01-03 11:12AM EDT | 66.80 | 29.65 | 35.10 | 39.90 | 0.00 | - | 1 | 302 | 0.00% |
| PCAR240621C00067500 | 2023-09-22 11:32AM EDT | 67.50 | 21.30 | 18.10 | 18.80 | 0.00 | - | 1 | 2 | 0.00% |
| PCAR240621C00069300 | 2024-01-16 1:05AM EDT | 69.30 | 14.90 | - | - | 0.00 | - | - | - | 0.00% |
| PCAR240621C00070000 | 2023-12-13 2:41PM EDT | 70.00 | 28.70 | 0.00 | 0.00 | 0.00 | - | 1 | 303 | 0.00% |
| PCAR240621C00071800 | 2024-05-14 11:22AM EDT | 71.80 | 36.00 | 33.00 | 37.00 | 0.00 | - | 3 | 136 | 290.04% |
| PCAR240621C00072500 | 2023-10-23 9:55AM EDT | 72.50 | 14.90 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| PCAR240621C00074300 | 2024-03-11 10:12AM EDT | 74.30 | 40.00 | 42.50 | 46.60 | 0.00 | - | 5 | 159 | 659.67% |
| PCAR240621C00075000 | 2023-11-07 1:00PM EDT | 75.00 | 15.70 | 20.50 | 24.50 | 0.00 | - | 1 | 142 | 0.00% |
| PCAR240621C00076800 | 2024-02-22 10:42AM EDT | 76.80 | 34.13 | 45.60 | 50.30 | 0.00 | - | 1 | 159 | 810.25% |
| PCAR240621C00077500 | 2023-10-23 10:20AM EDT | 77.50 | 11.86 | 0.00 | 0.00 | 0.00 | - | 1 | 176 | 0.00% |
| PCAR240621C00079300 | 2024-01-19 1:35PM EDT | 79.30 | 18.40 | 27.60 | 32.40 | 0.00 | - | 10 | 69 | 259.18% |
| PCAR240621C00080000 | 2023-12-13 2:10PM EDT | 80.00 | 19.81 | 0.00 | 0.00 | 0.00 | - | 3 | 160 | 0.00% |
| PCAR240621C00081800 | 2024-06-06 12:05PM EDT | 81.80 | 27.60 | 24.00 | 28.50 | 0.00 | - | 1 | 125 | 163.67% |
| PCAR240621C00082500 | 2023-12-12 10:33AM EDT | 82.50 | 18.50 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 0.00% |
| PCAR240621C00084300 | 2024-01-22 11:27AM EDT | 84.30 | 16.30 | 23.80 | 27.10 | 0.00 | - | 31 | 53 | 239.45% |
| PCAR240621C00085000 | 2023-12-08 12:52PM EDT | 85.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 4 | 125 | 0.00% |
| PCAR240621C00086800 | 2024-04-30 10:13AM EDT | 86.80 | 20.30 | 19.00 | 20.30 | 0.00 | - | 16 | 331 | 0.00% |
| PCAR240621C00087500 | 2023-12-07 11:16AM EDT | 87.50 | 12.80 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.00% |
| PCAR240621C00089300 | 2024-04-29 12:08PM EDT | 89.30 | 24.50 | 14.00 | 18.70 | 0.00 | - | 15 | 192 | 116.21% |
| PCAR240621C00090000 | 2023-12-08 10:55AM EDT | 90.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 1 | 341 | 0.00% |
| PCAR240621C00091800 | 2024-03-08 2:06PM EDT | 91.80 | 24.75 | 29.00 | 33.80 | 0.00 | - | 1 | 114 | 550.68% |
| PCAR240621C00092500 | 2023-12-12 11:47AM EDT | 92.50 | 11.42 | 0.00 | 0.00 | 0.00 | - | 1 | 191 | 0.00% |
| PCAR240621C00094300 | 2024-05-13 3:41PM EDT | 94.30 | 13.00 | 10.70 | 14.70 | 0.00 | - | 80 | 382 | 134.67% |
| PCAR240621C00095000 | 2023-12-11 1:05PM EDT | 95.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 12 | 117 | 0.00% |
| PCAR240621C00096800 | 2024-06-18 9:37AM EDT | 96.80 | 11.70 | 10.90 | 11.70 | +2.10 | +28.00% | 1 | 209 | 80.37% |
| PCAR240621C00097500 | 2023-12-13 12:34PM EDT | 97.50 | 7.50 | 0.00 | 0.00 | 0.00 | - | 2 | 85 | 0.00% |
| PCAR240621C00100000 | 2024-06-14 10:33AM EDT | 100.00 | 5.40 | 6.30 | 10.30 | 0.00 | - | 1 | 97 | 69.92% |
| PCAR240621C00101800 | 2024-05-24 3:14PM EDT | 101.80 | 6.50 | 4.50 | 8.60 | 0.00 | - | 2 | 359 | 60.06% |
| PCAR240621C00105000 | 2024-06-12 10:21AM EDT | 105.00 | 2.00 | 1.70 | 5.50 | 0.00 | - | 2 | 2,731 | 90.53% |
| PCAR240621C00106800 | 2024-06-17 3:09PM EDT | 106.80 | 1.90 | 0.50 | 3.90 | 0.00 | - | 16 | 631 | 76.86% |
| PCAR240621C00110000 | 2024-06-17 1:40PM EDT | 110.00 | 0.36 | 0.30 | 0.55 | 0.00 | - | 19 | 526 | 31.20% |
| PCAR240621C00111800 | 2024-06-17 3:58PM EDT | 111.80 | 0.05 | 0.00 | 0.55 | 0.00 | - | 7 | 1,242 | 42.73% |
| PCAR240621C00115000 | 2024-06-17 2:20PM EDT | 115.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 16 | 623 | 53.81% |
| PCAR240621C00116800 | 2024-06-05 11:46AM EDT | 116.80 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 3,352 | 62.40% |
| PCAR240621C00120000 | 2024-06-07 12:49PM EDT | 120.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 100 | 249 | 71.09% |
| PCAR240621C00121800 | 2024-05-09 2:27PM EDT | 121.80 | 0.56 | 0.00 | 0.35 | 0.00 | - | 2 | 94 | 71.29% |
| PCAR240621C00125000 | 2024-06-17 9:34AM EDT | 125.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 100 | 225 | 97.27% |
| PCAR240621C00126800 | 2024-05-15 2:08PM EDT | 126.80 | 0.08 | 0.00 | 2.15 | 0.00 | - | 7 | 272 | 137.55% |
| PCAR240621C00130000 | 2024-06-14 11:53AM EDT | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 77 | 50.00% |
| PCAR240621C00131800 | 2024-04-22 2:26PM EDT | 131.80 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PCAR240621C00135000 | 2024-05-01 2:50PM EDT | 135.00 | 1.05 | 0.00 | 2.15 | 0.00 | - | 10 | 36 | 171.68% |
| PCAR240621C00136800 | 2024-04-24 1:46PM EDT | 136.80 | 0.56 | 0.00 | 2.15 | 0.00 | - | 22 | 15 | 178.61% |
| PCAR240621C00140000 | 2024-04-01 11:42AM EDT | 140.00 | 0.99 | 0.00 | 2.15 | 0.00 | - | 10 | 18 | 190.63% |
| PCAR240621C00145000 | 2024-04-26 1:13PM EDT | 145.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 14 | 69 | 208.30% |
| PCAR240621C00150000 | 2024-04-11 2:10PM EDT | 150.00 | 0.30 | 0.00 | 2.15 | 0.00 | - | 2 | 2 | 225.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PCAR240621P00036800 | 2024-01-16 1:05AM EDT | 36.80 | 0.25 | - | - | 0.00 | - | - | - | 0.00% |
| PCAR240621P00040000 | 2023-07-10 9:30AM EDT | 40.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 50.00% |
| PCAR240621P00044300 | 2024-01-16 1:05AM EDT | 44.30 | 1.45 | - | - | 0.00 | - | - | - | 0.00% |
| PCAR240621P00046800 | 2024-01-10 1:19PM EDT | 46.80 | 0.15 | 0.00 | 2.15 | 0.00 | - | 2 | 2 | 525.39% |
| PCAR240621P00047500 | 2023-05-26 12:25PM EDT | 47.50 | 1.45 | 0.25 | 3.20 | 0.00 | - | 1 | 1 | 579.88% |
| PCAR240621P00050000 | 2023-03-01 12:59PM EDT | 50.00 | 1.70 | 0.85 | 3.30 | 0.00 | - | - | 2 | 576.37% |
| PCAR240621P00051800 | 2024-01-16 1:05AM EDT | 51.80 | 0.75 | - | - | 0.00 | - | - | - | 0.00% |
| PCAR240621P00055000 | 2023-10-30 1:12PM EDT | 55.00 | 0.75 | 0.00 | 2.40 | 0.00 | - | 2 | 92 | 447.27% |
| PCAR240621P00056800 | 2024-04-04 3:03PM EDT | 56.80 | 0.19 | 0.00 | 0.25 | 0.00 | - | 1 | 155 | 282.81% |
| PCAR240621P00059300 | 2024-01-19 3:42PM EDT | 59.30 | 0.30 | 0.00 | 2.15 | 0.00 | - | 1 | 115 | 394.14% |
| PCAR240621P00060000 | 2023-12-06 11:08AM EDT | 60.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 164 | 50.00% |
| PCAR240621P00061800 | 2024-01-16 1:05AM EDT | 61.80 | 1.50 | - | - | 0.00 | - | - | - | 0.00% |
| PCAR240621P00062500 | 2023-12-06 11:13AM EDT | 62.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 116 | 50.00% |
| PCAR240621P00064300 | 2023-12-06 1:44PM EDT | 64.30 | 0.55 | 0.05 | 0.75 | 0.00 | - | - | 59 | 282.42% |
| PCAR240621P00065000 | 2023-07-12 1:52PM EDT | 65.00 | 1.50 | 1.40 | 1.60 | 0.00 | - | 1 | 52 | 373.63% |
| PCAR240621P00066800 | 2024-04-04 2:36PM EDT | 66.80 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 767 | 260.94% |
| PCAR240621P00067500 | 2023-12-06 1:44PM EDT | 67.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 59 | 50.00% |
| PCAR240621P00069300 | 2024-01-16 1:05AM EDT | 69.30 | 3.00 | - | - | 0.00 | - | - | - | 0.00% |
| PCAR240621P00070000 | 2023-12-07 12:38PM EDT | 70.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 20 | 770 | 50.00% |
| PCAR240621P00071800 | 2024-01-16 1:05AM EDT | 71.80 | 3.60 | - | - | 0.00 | - | - | - | 0.00% |
| PCAR240621P00072500 | 2023-10-31 1:43PM EDT | 72.50 | 3.00 | 0.95 | 1.25 | 0.00 | - | 1 | 84 | 283.20% |
| PCAR240621P00074300 | 2024-01-16 1:05AM EDT | 74.30 | 2.67 | - | - | 0.00 | - | - | - | 0.00% |
| PCAR240621P00075000 | 2023-10-31 3:24PM EDT | 75.00 | 3.60 | 1.25 | 1.50 | 0.00 | - | 2 | 211 | 280.37% |
| PCAR240621P00076800 | 2024-02-01 3:11PM EDT | 76.80 | 0.45 | 0.00 | 1.45 | 0.00 | - | 8 | 169 | 225.10% |
| PCAR240621P00077500 | 2023-11-13 4:59PM EDT | 77.50 | 2.67 | 0.00 | 1.90 | 0.00 | - | 2 | 139 | 235.55% |
| PCAR240621P00079300 | 2023-12-15 1:17PM EDT | 79.30 | 1.25 | 1.15 | 1.35 | 0.00 | - | 54 | 148 | 240.04% |
| PCAR240621P00080000 | 2023-11-14 1:14PM EDT | 80.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 1 | 168 | 50.00% |
| PCAR240621P00081800 | 2024-05-13 12:59PM EDT | 81.80 | 0.07 | 0.00 | 0.10 | 0.00 | - | 3 | 681 | 117.19% |
| PCAR240621P00082500 | 2023-12-11 1:39PM EDT | 82.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | 4 | 104 | 50.00% |
| PCAR240621P00084300 | 2024-05-31 1:35PM EDT | 84.30 | 0.10 | 0.00 | 0.75 | 0.00 | - | 31 | 251 | 149.41% |
| PCAR240621P00085000 | 2023-11-22 1:41PM EDT | 85.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 97 | 694 | 50.00% |
| PCAR240621P00086800 | 2024-06-06 11:15AM EDT | 86.80 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 309 | 134.77% |
| PCAR240621P00087500 | 2023-12-07 1:41PM EDT | 87.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 32 | 246 | 50.00% |
| PCAR240621P00089300 | 2024-05-28 9:30AM EDT | 89.30 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 121 | 120.51% |
| PCAR240621P00090000 | 2023-12-07 1:52PM EDT | 90.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 62 | 201 | 50.00% |
| PCAR240621P00091800 | 2024-05-09 3:56PM EDT | 91.80 | 0.20 | 0.00 | 0.75 | 0.00 | - | 155 | 246 | 106.25% |
| PCAR240621P00092500 | 2023-12-07 1:33PM EDT | 92.50 | 4.60 | 0.00 | 0.00 | 0.00 | - | 29 | 117 | 25.00% |
| PCAR240621P00094300 | 2024-05-24 9:30AM EDT | 94.30 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 246 | 92.09% |
| PCAR240621P00095000 | 2023-12-08 12:58PM EDT | 95.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 16 | 100 | 25.00% |
| PCAR240621P00096800 | 2024-06-17 3:58PM EDT | 96.80 | 0.25 | 0.00 | 0.75 | 0.00 | - | 4 | 1,056 | 77.93% |
| PCAR240621P00097500 | 2023-12-11 4:49PM EDT | 97.50 | 5.40 | 0.00 | 0.00 | 0.00 | - | 54 | 77 | 25.00% |
| PCAR240621P00100000 | 2024-06-14 3:46PM EDT | 100.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 12 | 2,231 | 59.67% |
| PCAR240621P00101800 | 2024-06-14 3:46PM EDT | 101.80 | 0.20 | 0.05 | 0.25 | 0.00 | - | 8 | 301 | 43.56% |
| PCAR240621P00105000 | 2024-06-17 2:07PM EDT | 105.00 | 0.28 | 0.00 | 0.50 | 0.00 | - | 14 | 1,483 | 33.01% |
| PCAR240621P00106800 | 2024-06-14 1:20PM EDT | 106.80 | 1.40 | 0.30 | 1.00 | 0.00 | - | 4 | 672 | 31.15% |
| PCAR240621P00110000 | 2024-06-17 2:07PM EDT | 110.00 | 2.49 | 0.20 | 4.10 | 0.00 | - | 1 | 1,413 | 61.33% |
| PCAR240621P00111800 | 2024-06-10 10:39AM EDT | 111.80 | 4.70 | 1.70 | 5.50 | 0.00 | - | 1 | 162 | 65.48% |
| PCAR240621P00115000 | 2024-05-13 3:36PM EDT | 115.00 | 6.60 | 6.10 | 10.30 | 0.00 | - | 1 | 99 | 71.83% |
| PCAR240621P00116800 | 2024-05-30 2:48PM EDT | 116.80 | 12.90 | 6.60 | 10.80 | 0.00 | - | 11 | 3 | 106.01% |
| PCAR240621P00120000 | 2024-05-16 11:18AM EDT | 120.00 | 13.40 | 11.50 | 15.40 | 0.00 | - | 4 | 0 | 107.08% |
| PCAR240621P00121800 | 2024-05-30 2:48PM EDT | 121.80 | 17.90 | 11.60 | 15.70 | 0.00 | - | 11 | 0 | 131.01% |
| PCAR240621P00125000 | 2024-05-15 3:18PM EDT | 125.00 | 14.90 | 16.50 | 20.50 | 0.00 | - | 33 | 0 | 133.30% |
| PCAR240621P00126800 | 2024-05-14 3:26PM EDT | 126.80 | 17.00 | 18.00 | 21.80 | 0.00 | - | 3 | 0 | 125.29% |
| PCAR240621P00150000 | 2024-03-07 1:15PM EDT | 150.00 | 35.02 | 25.50 | 30.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.