PCAR - PACCAR Inc

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 16, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PCAR181116C000475002018-11-08 2:00PM EST47.5012.680.000.000.00-900.00%
PCAR181116C000500002018-11-08 1:52PM EST50.0010.260.000.000.00-800.00%
PCAR181116C000525002018-11-08 1:48PM EST52.507.720.000.000.00-1800.00%
PCAR181116C000550002018-11-08 2:03PM EST55.005.220.000.000.00-6600.00%
PCAR181116C000575002018-11-09 2:03PM EST57.501.600.000.000.00-3200.00%
PCAR181116C000600002018-11-12 11:29AM EST60.000.370.000.000.00-3206.25%
PCAR181116C000625002018-11-09 10:51AM EST62.500.050.000.000.00-1012.50%
PCAR181116C000650002018-11-08 12:05PM EST65.000.040.000.000.00-4025.00%
PCAR181116C000675002018-10-30 1:21PM EST67.500.050.000.000.00-101050.00%
PCAR181116C000700002018-11-13 2:57PM EST70.000.050.000.000.00-2050.00%
PCAR181116C000725002018-11-02 2:58PM EST72.500.030.000.000.00-6050.00%
PCAR181116C000750002018-10-30 11:33AM EST75.000.050.000.000.00-2050.00%
PCAR181116C000775002018-09-18 1:09PM EST77.500.700.000.000.00-7050.00%
PCAR181116C000800002018-10-11 2:22PM EST80.000.040.000.000.00-400.00%6050.00%
PCAR181116C000850002018-09-17 12:13PM EST85.000.070.000.000.00-10050.00%
PutsforNovember 16, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PCAR181116P000425002018-10-29 2:52PM EST42.500.050.000.000.00-4050.00%
PCAR181116P000450002018-09-13 2:13PM EST45.000.050.000.000.00-2050.00%
PCAR181116P000475002018-10-23 9:23AM EST47.500.200.000.000.00-6050.00%
PCAR181116P000500002018-11-13 1:38PM EST50.000.040.000.000.00-1050.00%
PCAR181116P000525002018-11-08 3:15PM EST52.500.050.000.000.00-10025.00%
PCAR181116P000550002018-11-13 11:13AM EST55.000.050.000.000.00-3025.00%
PCAR181116P000575002018-11-13 10:57AM EST57.500.250.000.000.00-606.25%
PCAR181116P000600002018-11-13 12:36PM EST60.000.890.000.000.00-300.00%
PCAR181116P000625002018-11-08 3:38PM EST62.502.890.000.000.00-200.00%
PCAR181116P000650002018-11-12 12:18PM EST65.006.070.000.000.00-1400.00%
PCAR181116P000675002018-11-12 2:29PM EST67.508.720.000.000.00-1200.00%
PCAR181116P000700002018-11-12 11:03AM EST70.0011.850.000.000.00-100.00%
PCAR181116P000725002018-11-12 10:26AM EST72.5013.300.000.000.00-100.00%
PCAR181116P000750002018-11-13 3:04PM EST75.0016.200.000.000.00-1500.00%