PCAR - PACCAR Inc

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 16, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PCAR181116C000475002018-10-16 2:50PM EDT47.5015.8014.3016.200.00+100.00%1010121.34%
PCAR181116C000550002018-10-16 2:50PM EDT55.0014.007.607.900.00+45.00%17873.63%
PCAR181116C000575002018-10-16 2:50PM EDT57.5011.105.105.900.00-4.23%3461.38%
PCAR181116C000600002018-10-19 1:13PM EDT60.002.452.302.50+0.05+2.08%4012435.89%
PCAR181116C000625002018-10-19 3:59PM EDT62.501.341.201.400.00-3426134.86%
PCAR181116C000650002018-10-19 2:16PM EDT65.000.650.550.70-0.13-16.67%442034.08%
PCAR181116C000675002018-10-19 3:43PM EDT67.500.310.250.30-0.04-11.43%1056133.11%
PCAR181116C000700002018-10-19 2:01PM EDT70.000.110.050.20-0.03-21.43%201,02136.62%
PCAR181116C000725002018-10-19 3:08PM EDT72.500.100.000.15-0.05-33.33%10072840.43%
PCAR181116C000750002018-10-16 2:02PM EDT75.000.100.000.100.00-6062742.77%
PCAR181116C000775002018-10-16 2:50PM EDT77.500.700.700.100.00-7963.18%
PCAR181116C000800002018-10-16 2:50PM EDT80.000.040.000.150.00-400.00%623050.39%
PCAR181116C000850002018-10-16 2:50PM EDT85.000.070.000.100.00-108855.86%
PutsforNovember 16, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PCAR181116P000425002018-10-16 2:50PM EDT42.500.280.150.250.00+100.00%1174.80%
PCAR181116P000450002018-10-16 2:50PM EDT45.000.050.000.100.00-2450.78%
PCAR181116P000475002018-10-17 1:35PM EDT47.500.100.000.150.00-64051.37%
PCAR181116P000500002018-10-16 2:50PM EDT50.000.060.000.150.00-183.33%106942.09%
PCAR181116P000550002018-10-19 11:57AM EDT55.000.610.600.70-0.09-12.86%1421239.11%
PCAR181116P000575002018-10-19 1:12PM EDT57.501.301.201.350.00-7512338.14%
PCAR181116P000600002018-10-19 11:46AM EDT60.002.232.152.35-0.32-12.55%21,17237.11%
PCAR181116P000625002018-10-19 11:46AM EDT62.503.633.503.80+0.47+14.87%3742636.94%
PCAR181116P000650002018-10-19 2:55PM EDT65.005.305.405.70-0.70-11.67%10830438.53%
PCAR181116P000675002018-10-16 2:50PM EDT67.504.306.406.700.00-3.72%101730.00%
PCAR181116P000700002018-10-16 2:50PM EDT70.006.308.008.400.00+23.81%42150.00%
PCAR181116P000725002018-10-16 2:50PM EDT72.506.4210.9011.400.00+9.66%1760.00%
PCAR181116P000750002018-10-16 2:50PM EDT75.005.5911.8013.700.00-11140.00%