$104.46
-2.00-1.88%
At close: -
$104.46
0.000.00%
After Hours: 4:05 PM EDT
Comments
Loading...
PACCAR (NASDAQ:PCAR) Stock, Option Chain
Option chain shows key data for PACCAR's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for PACCAR.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price58.8Feb 11, 2025
Change
00%
Bid55.1
Ask60
volume0
Intrest0
Strike
47
47
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest160
Last Price53.82Feb 11, 2025
Change
00%
Bid50.1
Ask55
volume0
Intrest0
Strike
52
52
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price62Nov 12, 2024
Change
00%
Bid47.1
Ask52
volume0
Intrest0
Strike
55
55
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price48.76Feb 11, 2025
Change
00%
Bid45.1
Ask49.9
volume0
Intrest0
Strike
57
57
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price45.79Feb 11, 2025
Change
00%
Bid42.1
Ask47
volume0
Intrest0
Strike
60
60
Last Price0.05Jan 21, 2025
Change
00%
Bid-
Ask1.05
volume0
Intrest447
Last Price-
Change
-
Bid40.1
Ask45
volume0
Intrest0
Strike
62
62
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid37.1
Ask42
volume0
Intrest0
Strike
65
65
Last Price-
Change
-
Bid-
Ask2.1
volume0
Intrest0
Last Price35.44Feb 12, 2025
Change
00%
Bid35.2
Ask40
volume0
Intrest0
Strike
67
67
Last Price0.18Dec 27, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest5
Last Price47.65Nov 12, 2024
Change
00%
Bid32.1
Ask37
volume0
Intrest0
Strike
70
70
Last Price0.15Nov 25, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid30.1
Ask35
volume0
Intrest0
Strike
72
72
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest13
Last Price-
Change
-
Bid27.1
Ask31.8
volume0
Intrest0
Strike
75
75
Last Price0.06Jan 28, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest2
Last Price-
Change
-
Bid25.1
Ask30
volume0
Intrest0
Strike
77
77
Last Price0.05Jan 27, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest97
Last Price-
Change
-
Bid22.5
Ask26.4
volume0
Intrest0
Strike
80
80
Last Price0.2Jan 21, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest27
Last Price23.6Feb 11, 2025
Change
00%
Bid20.8
Ask24.4
volume0
Intrest0
Strike
82
82
Last Price0.1Jan 29, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest314
Last Price14.95Aug 26, 2024
Change
00%
Bid17.7
Ask21.4
volume0
Intrest0
Strike
85
85
Last Price0.3Jan 28, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest198
Last Price19.1Feb 11, 2025
Change
00%
Bid15.6
Ask19.3
volume0
Intrest0
Strike
87
87
Last Price0.05Feb 19, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest624
Last Price21.3Nov 20, 2024
Change
00%
Bid12.3
Ask16.4
volume0
Intrest0
Strike
90
90
Last Price0.1Feb 20, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest531
Last Price14.7Feb 11, 2025
Change
00%
Bid10.6
Ask14
volume0
Intrest0
Strike
92
92
Last Price0.05Feb 19, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest212
Last Price13.7Dec 19, 2024
Change
00%
Bid7.5
Ask11.4
volume0
Intrest0
Strike
95
95
Last Price0.16Feb 11, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest37
Last Price9.6Feb 19, 2025
Change
00%
Bid5.6
Ask9.4
volume0
Intrest102
Strike
97
97
Last Price0.05Feb 21, 2025
Change
0.0125%
Bid-
Ask2.15
volume2
Intrest334
Last Price3.9Feb 21, 2025
Change
3.849.35%
Bid2.5
Ask6.4
volume1
Intrest3
Strike
100
100
Last Price0.05Feb 21, 2025
Change
0.0550%
Bid-
Ask2.15
volume10
Intrest368
Last Price4.4Feb 18, 2025
Change
00%
Bid0.55
Ask4.4
volume0
Intrest164
Strike
102
102
Last Price0.07Feb 21, 2025
Change
0.0330%
Bid0.05
Ask2.2
volume2
Intrest493
Last Price1.58Feb 20, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest180
Strike
105
105
Last Price0.95Feb 21, 2025
Change
0.5111.11%
Bid-
Ask1.7
volume6
Intrest128
Last Price0.03Feb 21, 2025
Change
0.4293.33%
Bid-
Ask0.05
volume5
Intrest258
Strike
107
107
Last Price2.61Feb 21, 2025
Change
1.69183.7%
Bid0.85
Ask4.3
volume53
Intrest736
Last Price0.04Feb 21, 2025
Change
0.03300%
Bid-
Ask0.05
volume1
Intrest504
Strike
110
110
Last Price4.4Feb 21, 2025
Change
0.24.76%
Bid3.9
Ask7.5
volume1
Intrest45
Last Price0.03Feb 21, 2025
Change
0.0125%
Bid-
Ask0.05
volume3
Intrest1106
Strike
112
112
Last Price6.28Feb 20, 2025
Change
00%
Bid5.7
Ask9.4
volume0
Intrest67
Last Price0.01Feb 21, 2025
Change
0.0480%
Bid-
Ask0.1
volume34
Intrest657
Strike
115
115
Last Price8.1Jan 28, 2025
Change
00%
Bid8.6
Ask12.4
volume0
Intrest0
Last Price0.05Feb 07, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest249
Strike
117
117
Last Price11.95Feb 13, 2025
Change
00%
Bid10.7
Ask14.4
volume0
Intrest7
Last Price0.02Feb 18, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest557
Strike
120
120
Last Price14.95Feb 13, 2025
Change
00%
Bid13.6
Ask17.4
volume0
Intrest0
Last Price0.05Feb 19, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest485
Strike
122
122
Last Price-
Change
-
Bid15.6
Ask19.4
volume0
Intrest0
Last Price0.25Jan 23, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest13
Strike
125
125
Last Price13.61Dec 17, 2024
Change
00%
Bid18.7
Ask23
volume0
Intrest0
Last Price0.05Feb 19, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest26
Strike
127
127
Last Price-
Change
-
Bid20.6
Ask25
volume0
Intrest0
Last Price0.07Jan 21, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest4
Strike
130
130
Last Price-
Change
-
Bid23.1
Ask27.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest93
Strike
132
132
Last Price-
Change
-
Bid25.2
Ask30
volume0
Intrest0
Last Price0.09Jan 27, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest2
Strike
135
135
Last Price-
Change
-
Bid28
Ask32.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest12
Strike
137
137
Last Price-
Change
-
Bid30.1
Ask35
volume0
Intrest0
Last Price0.9Dec 04, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest0
Strike
140
140
Last Price-
Change
-
Bid33.3
Ask38
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest13
Strike
142
142
Last Price-
Change
-
Bid35.2
Ask40
volume0
Intrest0
Last Price0.35Nov 06, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid38.1
Ask43
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest1
Strike
147
147
Last Price-
Change
-
Bid40.1
Ask44.9
volume0
Intrest0
Last Price0.7Jul 22, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest0
Strike
150
150
Last Price-
Change
-
Bid43.2
Ask48
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest1
Strike
152
152
Last Price-
Change
-
Bid45.2
Ask50
volume0
Intrest0
Last Price0.6Jul 22, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid48.2
Ask53
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest3
Strike
157
157
Last Price-
Change
-
Bid50.2
Ask55
volume0
Intrest0