Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
64,460.17 +1,795.52 (+2.87%) CMC Crypto 200
1,384.71 +72.09 (+5.49%)
PACCAR Inc (PCAR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:19PM EDT. Market open.
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PCAR240419C00085000 | 2024-04-09 3:47PM EDT | 85.00 | 33.90 | 24.10 | 28.10 | 0.00 | - | 1 | 1 | 228.13% |
| PCAR240419C00090000 | 2024-03-15 2:32PM EDT | 90.00 | 29.00 | 26.10 | 30.00 | 0.00 | - | - | 1 | 734.77% |
| PCAR240419C00100000 | 2024-04-09 10:35AM EDT | 100.00 | 19.30 | 9.30 | 12.90 | 0.00 | - | 2 | 1 | 101.17% |
| PCAR240419C00105000 | 2024-04-18 11:12AM EDT | 105.00 | 11.40 | 4.50 | 8.10 | 0.00 | - | 2 | 83 | 86.13% |
| PCAR240419C00110000 | 2024-04-19 1:15PM EDT | 110.00 | 1.50 | 0.50 | 2.20 | -2.69 | -64.20% | 6 | 434 | 70.22% |
| PCAR240419C00115000 | 2024-04-19 11:50AM EDT | 115.00 | 0.01 | 0.00 | 0.05 | -0.44 | -97.78% | 17 | 787 | 40.63% |
| PCAR240419C00120000 | 2024-04-19 12:38PM EDT | 120.00 | 0.03 | 0.00 | 0.05 | -0.09 | -75.00% | 3 | 422 | 69.53% |
| PCAR240419C00125000 | 2024-04-19 12:38PM EDT | 125.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 5 | 480 | 99.61% |
| PCAR240419C00130000 | 2024-04-11 10:07AM EDT | 130.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 189 | 128.13% |
| PCAR240419C00135000 | 2024-04-01 11:45AM EDT | 135.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 124 | 215 | 154.69% |
| PCAR240419C00140000 | 2024-03-19 9:30AM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PCAR240419P00090000 | 2024-02-26 11:23AM EDT | 90.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 20 | 10 | 50.00% |
| PCAR240419P00095000 | 2024-03-14 9:30AM EDT | 95.00 | 0.31 | 0.00 | 0.05 | 0.00 | - | 5 | 7 | 129.69% |
| PCAR240419P00100000 | 2024-03-26 12:18PM EDT | 100.00 | 0.14 | 0.00 | 0.65 | 0.00 | - | 1 | 23 | 147.27% |
| PCAR240419P00105000 | 2024-04-19 9:30AM EDT | 105.00 | 0.21 | 0.00 | 0.25 | +0.01 | +5.00% | 1 | 406 | 72.27% |
| PCAR240419P00110000 | 2024-04-19 1:03PM EDT | 110.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 262 | 825 | 19.04% |
| PCAR240419P00115000 | 2024-04-19 2:02PM EDT | 115.00 | 2.55 | 2.55 | 5.60 | +0.88 | +26.35% | 88 | 565 | 50.00% |
| PCAR240419P00120000 | 2024-04-19 10:24AM EDT | 120.00 | 8.00 | 8.20 | 10.90 | +2.15 | +36.75% | 6 | 201 | 137.79% |
| PCAR240419P00125000 | 2024-04-16 10:26AM EDT | 125.00 | 7.50 | 11.70 | 15.80 | 0.00 | - | 10 | 0 | 268.85% |
| PCAR240419P00130000 | 2024-03-25 9:49AM EDT | 130.00 | 7.10 | 16.70 | 20.90 | 0.00 | - | 1 | 0 | 324.90% |
© 2024 Yahoo. All rights reserved.