Singapore markets close in 2 minutes
Straits Times Index
3,309.59 +4.60 (+0.14%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,407.68 -30.97 (-0.37%) Bitcoin USD
66,135.58 -190.96 (-0.29%) CMC Crypto 200
1,396.30 +22.46 (+1.64%)
PACCAR Inc (PCAR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PCAR240816C00050000 | 2024-05-09 9:35AM EDT | 50.00 | 57.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PCAR240816C00080000 | 2024-01-16 1:26PM EDT | 80.00 | 17.70 | 28.10 | 32.50 | 0.00 | - | - | 10 | 73.78% |
| PCAR240816C00085000 | 2024-04-09 3:44PM EDT | 85.00 | 35.30 | 22.70 | 27.50 | 0.00 | - | 1 | 4 | 62.20% |
| PCAR240816C00087500 | 2024-01-29 11:50AM EDT | 87.50 | 17.20 | 24.70 | 28.60 | 0.00 | - | 8 | 28 | 82.12% |
| PCAR240816C00090000 | 2024-04-11 2:29PM EDT | 90.00 | 31.28 | 18.30 | 23.00 | 0.00 | - | 1 | 19 | 55.75% |
| PCAR240816C00092500 | 2024-02-16 10:40AM EDT | 92.50 | 19.25 | 26.20 | 30.80 | 0.00 | - | 10 | 10 | 107.68% |
| PCAR240816C00095000 | 2024-05-06 11:54AM EDT | 95.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PCAR240816C00097500 | 2024-02-23 10:45AM EDT | 97.50 | 17.50 | 26.60 | 31.30 | 0.00 | - | 1 | 13 | 122.24% |
| PCAR240816C00100000 | 2024-05-01 11:21AM EDT | 100.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PCAR240816C00105000 | 2024-05-13 1:33PM EDT | 105.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PCAR240816C00110000 | 2024-05-16 12:51PM EDT | 110.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| PCAR240816C00115000 | 2024-05-15 2:31PM EDT | 115.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| PCAR240816C00120000 | 2024-05-16 2:47PM EDT | 120.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| PCAR240816C00125000 | 2024-05-07 2:34PM EDT | 125.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| PCAR240816C00130000 | 2024-05-15 9:30AM EDT | 130.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| PCAR240816C00135000 | 2024-04-23 9:35AM EDT | 135.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 12.50% |
| PCAR240816C00140000 | 2024-04-24 2:49PM EDT | 140.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PCAR240816C00145000 | 2024-04-11 10:48AM EDT | 145.00 | 0.75 | 0.00 | 2.20 | 0.00 | - | 1 | 29 | 55.25% |
| PCAR240816C00150000 | 2024-04-01 11:43AM EDT | 150.00 | 0.93 | 0.00 | 2.15 | 0.00 | - | 10 | 12 | 58.67% |
| PCAR240816C00155000 | 2024-03-28 3:52PM EDT | 155.00 | 0.60 | 0.00 | 1.40 | 0.00 | - | 1 | 11 | 55.49% |
| PCAR240816C00160000 | 2024-03-22 9:52AM EDT | 160.00 | 0.55 | 0.00 | 0.50 | 0.00 | - | 10 | 45 | 47.05% |
| PCAR240816C00165000 | 2024-03-20 9:30AM EDT | 165.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PCAR240816P00070000 | 2024-01-23 4:36PM EDT | 70.00 | 0.45 | 0.00 | 1.40 | 0.00 | - | 1 | 0 | 55.15% |
| PCAR240816P00075000 | 2024-01-22 2:48PM EDT | 75.00 | 0.95 | 0.10 | 0.55 | 0.00 | - | 1 | 1 | 45.00% |
| PCAR240816P00085000 | 2024-04-30 11:06AM EDT | 85.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PCAR240816P00087500 | 2024-01-03 4:54PM EDT | 87.50 | 3.40 | 1.45 | 1.60 | 0.00 | - | - | 10 | 38.68% |
| PCAR240816P00090000 | 2024-04-17 11:59AM EDT | 90.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| PCAR240816P00092500 | 2024-04-30 1:13PM EDT | 92.50 | 3.27 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| PCAR240816P00095000 | 2024-05-16 9:30AM EDT | 95.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| PCAR240816P00097500 | 2024-05-07 12:43PM EDT | 97.50 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PCAR240816P00100000 | 2024-05-16 12:55PM EDT | 100.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| PCAR240816P00105000 | 2024-05-16 1:33PM EDT | 105.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
| PCAR240816P00110000 | 2024-05-15 11:49AM EDT | 110.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PCAR240816P00115000 | 2024-05-06 11:42AM EDT | 115.00 | 11.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PCAR240816P00120000 | 2024-05-01 10:11AM EDT | 120.00 | 14.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PCAR240816P00125000 | 2024-04-30 3:58PM EDT | 125.00 | 19.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PCAR240816P00130000 | 2024-03-26 11:34AM EDT | 130.00 | 10.00 | 15.50 | 19.70 | 0.00 | - | 8 | 10 | 0.00% |
| PCAR240816P00140000 | 2024-03-21 2:40PM EDT | 140.00 | 15.10 | 26.60 | 31.50 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.