PCAR - PACCAR Inc

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 18, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PCAR180518C000488002018-02-08 4:06PM EDT48.8019.8712.9016.800.00-2244.53%
PCAR180518C000500002017-11-03 11:51PM EDT50.0022.1219.2023.900.00-22210.18%
PCAR180518C000550002018-04-05 3:27PM EDT55.0013.7010.5013.100.00-3377.10%
PCAR180518C000588002018-04-23 2:51PM EDT58.8010.706.106.500.00-560.00%
PCAR180518C000600002018-04-24 12:18PM EDT60.005.505.005.400.00-14330.00%
PCAR180518C000613002017-12-16 12:50AM EDT61.3010.709.309.800.00-05111.38%
PCAR180518C000625002018-04-24 1:33PM EDT62.503.032.953.400.00-202420.12%
PCAR180518C000638002018-04-24 2:28PM EDT63.802.002.102.300.00-415718.12%
PCAR180518C000650002018-04-24 3:58PM EDT65.001.751.501.750.00-13129221.49%
PCAR180518C000663002018-04-24 2:13PM EDT66.300.850.951.150.00-20721021.90%
PCAR180518C000675002018-04-25 9:40AM EDT67.500.700.600.800.00-111923.12%
PCAR180518C000688002018-04-24 1:24PM EDT68.800.400.350.500.00-36616823.63%
PCAR180518C000700002018-04-25 9:40AM EDT70.000.300.150.55-0.03-9.09%12,06029.44%
PCAR180518C000713002018-04-24 1:10PM EDT71.300.150.050.300.00-1737728.08%
PCAR180518C000725002018-04-24 12:46PM EDT72.500.150.050.200.00-25333828.61%
PCAR180518C000738002018-04-24 1:43PM EDT73.800.070.000.150.00-2518530.18%
PCAR180518C000750002018-04-24 3:40PM EDT75.000.050.050.300.00-234,18439.26%
PCAR180518C000763002018-04-24 3:27PM EDT76.300.050.000.100.00-618633.79%
PCAR180518C000775002018-03-13 1:11PM EDT77.500.350.000.150.00-76839.55%
PCAR180518C000788002018-04-24 9:56AM EDT78.800.050.000.100.00-925739.45%
PCAR180518C000800002018-04-24 9:45AM EDT80.000.050.000.100.00-3522941.99%
PCAR180518C000813002018-04-04 2:02PM EDT81.300.150.000.15+0.09+150.00%66548.15%
PCAR180518C000825002017-10-24 2:30PM EDT82.500.750.851.150.00-6580.13%
PCAR180518C000838002018-04-19 1:24PM EDT83.800.050.000.100.00-43449.81%
PCAR180518C000850002018-03-22 3:42PM EDT85.000.100.001.000.00-154472.02%
PCAR180518C000888002018-01-29 4:50PM EDT88.801.360.200.400.00-81472.17%
PCAR180518C000938002018-03-02 11:59AM EDT93.800.010.000.750.00-11685.74%
PCAR180518C000988002018-02-03 12:58AM EDT98.800.200.000.150.00-3372.85%
PutsforMay 18, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PCAR180518P000413002017-12-16 12:51AM EDT41.300.050.000.200.00-0289.84%
PCAR180518P000425002017-11-18 12:54AM EDT42.500.050.200.300.00-2299.90%
PCAR180518P000463002018-04-12 12:24PM EDT46.300.050.000.150.00-826367.19%
PCAR180518P000475002017-10-27 11:57PM EDT47.500.400.200.400.00-4481.05%
PCAR180518P000488002018-04-06 3:45PM EDT48.800.150.100.25+0.05+50.00%33267.48%
PCAR180518P000500002018-03-06 10:30AM EDT50.000.200.150.900.00-252880.76%
PCAR180518P000538002018-04-25 9:33AM EDT53.800.100.000.20-0.18-64.29%22550.00%
PCAR180518P000550002018-04-24 3:27PM EDT55.000.100.000.200.00-92445.51%
PCAR180518P000575002018-04-05 11:02AM EDT57.500.390.301.850.00-2161.08%
PCAR180518P000588002018-03-19 12:09PM EDT58.800.851.301.550.00-1414361.72%
PCAR180518P000600002018-04-25 9:40AM EDT60.000.450.350.55-0.15-25.00%23936.87%
PCAR180518P000613002018-04-24 1:49PM EDT61.300.950.550.800.00-10127636.18%
PCAR180518P000625002018-04-25 9:40AM EDT62.501.000.901.10-0.01-0.99%16635.52%
PCAR180518P000638002018-04-24 1:45PM EDT63.801.951.351.550.00-7823935.33%
PCAR180518P000650002018-04-24 1:41PM EDT65.002.501.952.250.00-15522537.96%
PCAR180518P000663002018-04-24 11:34AM EDT66.301.802.652.900.00-8913737.50%
PCAR180518P000675002018-04-24 2:45PM EDT67.504.173.503.900.00-5310941.80%
PCAR180518P000688002018-04-24 3:25PM EDT68.804.674.505.000.00-13013645.68%
PCAR180518P000700002018-04-24 11:53AM EDT70.005.205.606.000.00-220048.24%
PCAR180518P000713002018-04-24 2:45PM EDT71.307.486.707.200.00-135052.32%
PCAR180518P000725002018-04-24 11:40AM EDT72.506.605.8010.100.00-11685.55%
PCAR180518P000738002018-04-24 11:36AM EDT73.808.007.1011.400.00-204353.71%
PCAR180518P000750002018-04-23 3:34PM EDT75.006.209.4011.100.00-211553.61%
PCAR180518P000763002018-04-24 9:30AM EDT76.305.809.7013.900.00-103263.43%
PCAR180518P000775002018-02-13 12:03PM EDT77.5010.8012.5015.600.00-5887.99%
PCAR180518P000788002018-04-24 9:30AM EDT78.808.3012.9015.700.00-102371.44%
PCAR180518P000800002018-03-27 10:00AM EDT80.0015.0113.6018.000.00-1081.71%
PCAR180518P000813002018-04-24 9:30AM EDT81.3010.8015.1018.800.00-101982.37%
PCAR180518P000888002017-12-16 12:51AM EDT88.8015.8817.4022.000.00-040.00%
PCAR180518P000900002017-10-06 11:49PM EDT90.0015.8815.1016.000.00-440.00%