NasdaqGS - Delayed Quote • USD
PACCAR Inc (PCAR)
At close: April 18 at 4:00 PM EDT
After hours: April 18 at 6:42 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PCAR240419C00085000 | 4/9/2024 7:47 PM | 85 | 33.90 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| PCAR240419C00090000 | 3/15/2024 6:32 PM | 90 | 29.00 | 26.10 | 30.00 | 0.00 | 0.00% | - | 1 | 607.72% |
| PCAR240419C00100000 | 4/9/2024 2:35 PM | 100 | 19.30 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| PCAR240419C00105000 | 4/18/2024 3:12 PM | 105 | 11.40 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| PCAR240419C00110000 | 4/18/2024 6:34 PM | 110 | 4.19 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 0.00% |
| PCAR240419C00115000 | 4/18/2024 6:42 PM | 115 | 0.45 | 0.00 | 0.00 | 0.00 | 0.00% | 58 | 0 | 6.25% |
| PCAR240419C00120000 | 4/17/2024 4:32 PM | 120 | 0.12 | 0.00 | 0.00 | 0.00 | 0.00% | 71 | 0 | 25.00% |
| PCAR240419C00125000 | 4/18/2024 6:34 PM | 125 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 50.00% |
| PCAR240419C00130000 | 4/11/2024 2:07 PM | 130 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| PCAR240419C00135000 | 4/1/2024 3:45 PM | 135 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 124 | 0 | 50.00% |
| PCAR240419C00140000 | 3/19/2024 1:30 PM | 140 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 5 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PCAR240419P00090000 | 2/26/2024 3:23 PM | 90 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 10 | 50.00% |
| PCAR240419P00095000 | 3/14/2024 1:30 PM | 95 | 0.31 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 7 | 146.88% |
| PCAR240419P00100000 | 3/26/2024 4:18 PM | 100 | 0.14 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| PCAR240419P00105000 | 4/18/2024 3:17 PM | 105 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| PCAR240419P00110000 | 4/18/2024 7:33 PM | 110 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 22 | 0 | 12.50% |
| PCAR240419P00115000 | 4/18/2024 7:57 PM | 115 | 1.67 | 0.00 | 0.00 | 0.00 | 0.00% | 183 | 0 | 0.00% |
| PCAR240419P00120000 | 4/18/2024 5:26 PM | 120 | 5.85 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 0.00% |
| PCAR240419P00125000 | 4/16/2024 2:26 PM | 125 | 7.50 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
| PCAR240419P00130000 | 3/25/2024 1:49 PM | 130 | 7.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
Related Tickers
OSK Oshkosh Corporation
117.66
-0.80%
AGCO AGCO Corporation
116.73
+0.42%
DE Deere & Company
400.60
+0.94%
CAT Caterpillar Inc.
357.93
-0.11%
CNHI CNH Industrial N.V.
12.40
+0.32%
TEX Terex Corporation
59.77
-1.55%
ALG Alamo Group Inc.
204.85
-0.85%
LNN Lindsay Corporation
116.51
+3.28%
VLVLY AB Volvo (publ)
25.92
-0.99%
SHYF The Shyft Group, Inc.
10.27
-1.34%