PCAR - PACCAR Inc

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PCAR190920C000600002019-08-23 1:12PM EDT60.003.943.303.80-1.15-22.59%101633.67%
PCAR190920C000650002019-08-23 3:58PM EDT65.000.950.800.95-0.66-40.99%319027.05%
PCAR190920C000675002019-08-22 2:01PM EDT67.500.400.300.40-0.35-46.67%534826.81%
PCAR190920C000700002019-08-22 10:01AM EDT70.000.300.150.000.00-312712.50%
PCAR190920C000725002019-08-20 10:43AM EDT72.500.100.000.000.00-24512.50%
PCAR190920C000750002019-08-14 2:16PM EDT75.000.100.000.100.00-517335.94%
PCAR190920C000775002019-07-29 12:20PM EDT77.500.420.000.000.00--112.50%
PCAR190920C000800002019-07-29 12:20PM EDT80.000.160.000.000.00--125.00%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PCAR190920P000550002019-08-05 10:51AM EDT55.000.370.250.350.00-51537.89%
PCAR190920P000575002019-08-22 3:35PM EDT57.500.270.500.600.00-23933.94%
PCAR190920P000600002019-08-19 2:13PM EDT60.000.601.001.100.00-17830.93%
PCAR190920P000625002019-08-23 2:58PM EDT62.501.811.902.00+0.66+57.39%2527728.66%
PCAR190920P000650002019-08-23 3:55PM EDT65.003.553.103.40+1.60+82.05%3914926.76%
PCAR190920P000675002019-08-14 12:00PM EDT67.504.435.105.500.00-68929.64%
PCAR190920P000700002019-08-21 10:25AM EDT70.005.237.307.700.00-129629.79%
PCAR190920P000725002019-08-09 3:55PM EDT72.503.829.8010.200.00-6336.43%
PCAR190920P000750002019-08-19 12:12AM EDT75.0010.8012.3012.600.00---37.79%
PCAR190920P000775002019-07-26 3:55PM EDT77.506.3014.7015.100.00--043.07%