PCAR - PACCAR Inc

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PCAR171215C000588002017-12-15 9:05AM EST58.8011.580.000.000.00-0160.00%
PCAR171215C000600002017-12-13 1:34AM EST60.0011.580.000.000.00-1600.00%
PCAR171215C000638002017-12-15 9:05AM EST63.806.710.000.000.00-10270.00%
PCAR171215C000650002017-12-12 12:41PM EST65.006.540.000.000.00-1400.00%
PCAR171215C000663002017-12-15 9:05AM EST66.303.750.000.000.00-51190.00%
PCAR171215C000675002017-12-12 3:32PM EST67.504.400.000.000.00-400.00%
PCAR171215C000688002017-12-15 9:05AM EST68.801.450.000.000.00-144040.00%
PCAR171215C000700002017-12-12 3:56PM EST70.002.080.000.000.00-8703.13%
PCAR171215C000713002017-12-15 9:05AM EST71.300.060.000.000.00-154,78312.50%
PCAR171215C000725002017-12-12 3:39PM EST72.500.350.000.000.00-254025.00%
PCAR171215C000738002017-12-15 9:05AM EST73.800.100.000.000.00-06925.00%
PCAR171215C000750002017-11-17 9:38AM EST75.000.100.000.100.00-506982.03%
PCAR171215C000763002017-12-15 9:05AM EST76.300.050.000.000.00-01050.00%
PCAR171215C000775002017-12-04 10:47AM EST77.500.050.000.05-0.15-75.00%41498.44%
PCAR171215C000788002017-12-15 9:05AM EST78.800.170.000.000.00-02050.00%
PCAR171215C000800002017-10-27 10:56PM EST80.000.170.000.200.00-1020153.91%
PCAR171215C000813002017-12-15 9:05AM EST81.300.050.000.000.00-01750.00%
PCAR171215C000825002017-10-27 10:56PM EST82.500.050.000.150.00-3217171.88%
PCAR171215C000838002017-12-15 9:05AM EST83.800.070.000.000.00-0450.00%
PCAR171215C000850002017-10-27 10:56PM EST85.000.070.000.100.00-44184.38%
PCAR171215C000888002017-12-15 9:05AM EST88.800.050.000.000.00-0150.00%
PCAR171215C000900002017-10-27 10:56PM EST90.000.050.000.100.00-11226.56%
PutsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PCAR171215P000588002017-12-15 9:05AM EST58.800.010.000.000.00-04050.00%
PCAR171215P000600002017-11-28 9:30AM EST60.000.010.000.10+0.01+290,316,991,860,354,030,000,000,000,000,000,000,000.00%1040146.09%
PCAR171215P000638002017-12-15 9:05AM EST63.800.100.000.000.00-082250.00%
PCAR171215P000650002017-12-04 11:07AM EST65.000.100.050.25-0.04-28.57%382497.85%
PCAR171215P000663002017-12-15 9:05AM EST66.300.080.000.000.00-097825.00%
PCAR171215P000675002017-12-11 2:47PM EST67.500.080.000.000.00-4012.50%
PCAR171215P000688002017-12-15 9:05AM EST68.800.190.000.000.00-145576.25%
PCAR171215P000700002017-12-12 1:02PM EST70.000.170.000.000.00-300.00%
PCAR171215P000713002017-12-15 9:05AM EST71.301.250.000.000.00-1490.00%
PCAR171215P000725002017-12-12 3:36PM EST72.500.890.000.000.00-200.00%
PCAR171215P000738002017-12-15 9:05AM EST73.803.610.000.000.00-110.00%
PCAR171215P000750002017-12-12 3:39PM EST75.003.000.000.000.00-200.00%
PCAR171215P000788002017-12-15 9:05AM EST78.809.600.000.000.00-0180.00%
PCAR171215P000800002017-12-01 11:46PM EST80.009.6010.0010.600.00-1818166.80%
PCAR171215P000838002017-12-15 9:05AM EST83.8016.900.000.000.00-000.00%
PCAR171215P000850002017-11-28 1:34PM EST85.0016.9015.8016.20+16.90+∞%22296.48%
PCAR171215P000888002017-12-15 9:05AM EST88.8021.000.000.000.00-010.00%
PCAR171215P000900002017-11-14 9:43AM EST90.0021.0021.6025.600.00-11624.80%