PCAR - PACCAR Inc

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 17, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PCAR180817C000550002018-07-17 1:15PM EDT55.008.207.808.300.00-1345.12%
PCAR180817C000575002018-07-19 9:41AM EDT57.506.205.605.800.00-102534.23%
PCAR180817C000600002018-07-18 9:46AM EDT60.004.103.603.900.00-2416433.40%
PCAR180817C000625002018-07-20 3:48PM EDT62.502.152.002.15-0.45-17.31%3177629.22%
PCAR180817C000650002018-07-20 2:55PM EDT65.001.060.951.10-0.31-22.63%421,75228.76%
PCAR180817C000675002018-07-20 3:51PM EDT67.500.450.400.50-0.15-25.00%2323728.66%
PCAR180817C000700002018-07-20 2:20PM EDT70.000.150.150.25-0.10-40.00%152630.27%
PCAR180817C000725002018-07-13 11:17AM EDT72.500.130.050.15+0.13+100.00%559033.01%
PCAR180817C000750002018-07-17 12:00PM EDT75.000.050.000.100.00-328435.94%
PCAR180817C000775002018-05-29 10:36AM EDT77.500.150.050.10+0.15+100.00%530241.21%
PCAR180817C000800002018-07-12 3:40PM EDT80.000.050.000.05+0.05+100.00%414041.41%
PCAR180817C000850002018-04-23 12:15PM EDT85.000.380.000.05+0.38+100.00%15750.00%
PCAR180817C000900002018-04-03 2:26PM EDT90.000.150.000.05+0.15+100.00%22353.13%
PCAR180817C000950002018-02-03 12:58AM EDT95.001.230.300.05+1.23+100.00%3378.03%
PutsforAugust 17, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PCAR180817P000450002018-05-18 1:51PM EDT45.000.100.050.15+0.10+100.00%2362.89%
PCAR180817P000475002018-07-05 3:40PM EDT47.500.050.000.10+0.05+100.00%1554.10%
PCAR180817P000500002018-07-09 11:46AM EDT50.000.100.000.15+0.10+100.00%17349.12%
PCAR180817P000550002018-07-20 11:40AM EDT55.000.150.150.25-0.07-31.82%11,36735.84%
PCAR180817P000575002018-07-20 11:20AM EDT57.500.400.350.45-0.05-11.11%421031.89%
PCAR180817P000600002018-07-20 1:36PM EDT60.000.840.901.00+0.04+5.00%3070130.91%
PCAR180817P000625002018-07-20 3:49PM EDT62.501.751.851.95+0.15+9.37%9725729.96%
PCAR180817P000650002018-07-20 2:48PM EDT65.003.303.303.400.00-1314629.54%
PCAR180817P000675002018-07-20 2:48PM EDT67.505.145.105.40-2.27-30.63%97031.71%
PCAR180817P000700002018-06-11 11:37AM EDT70.005.607.608.00+5.60+100.00%221742.68%
PCAR180817P000725002018-07-09 2:09PM EDT72.5011.109.7011.10+11.10+100.00%215563.14%
PCAR180817P000750002018-06-28 3:35PM EDT75.0013.0012.1013.60+13.00+100.00%57654.44%
PCAR180817P000775002018-04-20 1:14PM EDT77.509.5013.6016.80+9.50+100.00%155556.64%
PCAR180817P000800002018-01-11 12:56PM EDT80.007.6015.9019.30+7.60+100.00%51059.08%
PCAR180817P000850002018-01-13 12:50AM EDT85.0011.5020.9024.30+11.50+100.00%7769.82%