PCAR - PACCAR Inc

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PCAR191220C000430002019-11-07 3:48PM EST43.0036.9238.0038.400.00-40158.59%
PCAR191220C000480002019-08-11 11:07PM EST48.0017.3022.4023.800.00--10.00%
PCAR191220C000505002019-11-07 3:48PM EST50.5029.4130.5030.900.00-180121.88%
PCAR191220C000555002019-11-07 3:48PM EST55.5024.4125.5025.900.00-24099.80%
PCAR191220C000580002019-11-07 1:52PM EST58.0022.5023.0023.400.00-480089.84%
PCAR191220C000605002019-11-01 2:16PM EST60.5017.4020.5020.900.00-2079.69%
PCAR191220C000630002019-11-07 9:32AM EST63.0017.2018.0018.400.00-1070.12%
PCAR191220C000655002019-11-25 2:17PM EST65.5013.700.000.000.00-200.00%
PCAR191220C000680002019-12-02 2:40PM EST68.0013.400.000.000.00-100.00%
PCAR191220C000700002019-12-04 1:21PM EST70.0010.270.000.000.00-1500.00%
PCAR191220C000730002019-12-04 1:21PM EST73.006.830.000.000.00-100.00%
PCAR191220C000750002019-12-02 9:30AM EST75.005.000.000.000.00-1000.00%
PCAR191220C000780002019-12-05 1:34PM EST78.002.750.000.000.00-2000.00%
PCAR191220C000800002019-12-06 3:59PM EST80.001.950.000.000.00-600.00%
PCAR191220C000830002019-12-06 12:02PM EST83.000.500.000.000.00-203.13%
PCAR191220C000850002019-12-04 3:29PM EST85.000.170.000.000.00-1006.25%
PCAR191220C000880002019-11-05 11:18AM EST88.000.250.000.400.00-1039.94%
PCAR191220C000900002019-11-18 12:04AM EST90.000.08-0.000.00--012.50%
PutsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PCAR191220P000330002019-06-09 11:13PM EST33.000.530.000.150.00-02216.41%
PCAR191220P000380002019-06-09 11:13PM EST38.000.420.000.300.00-1010203.91%
PCAR191220P000405002019-06-09 11:13PM EST40.501.350.000.200.00-33177.34%
PCAR191220P000430002019-06-09 11:13PM EST43.000.600.050.450.00-1012189.06%
PCAR191220P000480002019-10-22 9:15AM EST48.000.050.000.050.00-633115.63%
PCAR191220P000500002018-12-03 2:09PM EST50.002.500.000.000.00-25050.00%
PCAR191220P000505002019-06-20 12:00PM EST50.500.550.450.600.00-636169.92%
PCAR191220P000530002019-10-21 9:33AM EST53.000.100.000.050.00-110795.31%
PCAR191220P000555002019-11-07 11:12AM EST55.500.050.000.050.00-249185.94%
PCAR191220P000575002018-12-10 11:05AM EST57.506.900.000.000.00-1050.00%
PCAR191220P000580002019-10-21 9:56AM EST58.000.070.000.050.00-114976.56%
PCAR191220P000600002018-12-06 1:33PM EST60.007.900.000.000.00-34050.00%
PCAR191220P000605002019-11-05 11:55AM EST60.500.050.000.500.00-549197.56%
PCAR191220P000625002018-12-13 1:32AM EST62.507.900.000.000.00-3025.00%
PCAR191220P000630002019-11-08 1:52PM EST63.000.080.000.000.00-23025.00%
PCAR191220P000650002018-12-13 1:32AM EST65.009.500.000.000.00-3025.00%
PCAR191220P000655002019-11-04 1:41PM EST65.500.200.000.000.00-128125.00%
PCAR191220P000680002019-11-14 9:46AM EST68.000.180.000.000.00-4025.00%
PCAR191220P000700002019-12-02 9:30AM EST70.000.050.000.000.00-1025.00%
PCAR191220P000730002019-12-03 3:49PM EST73.000.180.000.000.00-2012.50%
PCAR191220P000750002019-12-06 9:33AM EST75.000.100.000.000.00-1012.50%
PCAR191220P000780002019-12-06 12:59PM EST78.000.360.000.000.00-106.25%
PCAR191220P000800002019-12-06 9:33AM EST80.000.750.000.000.00-101.56%
PCAR191220P000830002019-12-06 1:43PM EST83.002.300.000.000.00-1000.00%
PCAR191220P000850002019-12-04 9:59AM EST85.004.320.000.000.00-200.00%
PCAR191220P000880002019-08-11 11:08PM EST88.0023.9015.8016.300.00--0202.42%
PCAR191220P000900002019-06-07 10:02AM EST90.0019.6018.6020.400.00--0238.50%