PCAR - PACCAR Inc

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PCAR171215C000650002017-12-06 10:01AM EST65.004.906.006.40-1.10-18.33%2470.00%
PCAR171215C000675002017-12-07 12:05PM EST67.504.303.704.00+0.50+13.16%11210.00%
PCAR171215C000700002017-12-08 12:11PM EST70.002.052.052.30+0.05+2.50%338131.06%
PCAR171215C000725002017-12-08 3:50PM EST72.500.550.450.55+0.10+22.22%344,85923.34%
PCAR171215C000750002017-11-17 9:38AM EST75.000.100.000.100.00-506926.66%
PCAR171215C000775002017-12-04 10:47AM EST77.500.050.000.05-0.15-75.00%41435.94%
PCAR171215C000800002017-10-27 10:56PM EST80.000.170.000.200.00-102054.69%
PCAR171215C000825002017-10-27 10:56PM EST82.500.050.000.150.00-321763.67%
PCAR171215C000850002017-10-27 10:56PM EST85.000.070.000.100.00-4469.92%
PCAR171215C000900002017-10-27 10:56PM EST90.000.050.000.100.00-1189.84%
PutsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PCAR171215P000600002017-11-28 9:30AM EST60.000.010.000.10+0.01+290,316,991,860,354,030,000,000,000,000,000,000,000.00%104077.34%
PCAR171215P000650002017-12-04 11:07AM EST65.000.100.050.25-0.04-28.57%382459.38%
PCAR171215P000675002017-12-07 12:42PM EST67.500.100.100.25-0.20-66.67%198248.15%
PCAR171215P000700002017-12-07 1:22PM EST70.000.500.450.65-0.35-41.18%555242.97%
PCAR171215P000725002017-12-05 1:03PM EST72.502.451.601.95-1.11-31.18%35049.56%
PCAR171215P000750002017-10-31 12:16PM EST75.003.804.204.500.00-1174.46%
PCAR171215P000800002017-12-01 11:46PM EST80.009.6010.0010.600.00-1818151.27%
PCAR171215P000850002017-11-28 1:34PM EST85.0016.9015.8016.20+16.90+∞%22214.36%
PCAR171215P000900002017-11-14 9:43AM EST90.0021.0021.6025.600.00-11336.33%