PCAR - PACCAR Inc

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 17, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PCAR190517C000480002019-04-01 11:55AM EDT48.0020.9023.3024.200.00-1289.84%
PCAR190517C000500002018-12-10 1:50PM EDT50.009.000.000.000.00-100.00%
PCAR190517C000530002019-03-15 12:46PM EDT53.0015.6917.9018.300.00-1110.00%
PCAR190517C000550002018-11-16 1:35PM EDT55.008.300.000.000.00-100.00%
PCAR190517C000555002019-03-04 3:01PM EDT55.5012.3013.4013.900.00-4540.00%
PCAR190517C000575002018-12-11 4:52PM EDT57.504.800.000.000.00-100.00%
PCAR190517C000580002019-04-08 2:38PM EDT58.0011.2613.3013.900.00-154258.64%
PCAR190517C000600002018-12-11 11:46AM EDT60.003.800.000.000.00-1000.00%
PCAR190517C000605002019-04-17 11:51AM EDT60.5011.1010.7011.800.00-15459.96%
PCAR190517C000625002018-12-04 11:36AM EDT62.503.700.000.000.00-1000.00%
PCAR190517C000630002019-04-18 3:53PM EDT63.008.408.609.000.00-1963142.87%
PCAR190517C000650002018-12-12 1:27PM EDT65.002.500.000.000.00-1000.00%
PCAR190517C000655002019-04-18 3:56PM EDT65.506.406.306.600.00-1156735.40%
PCAR190517C000675002018-11-29 4:02PM EDT67.502.650.000.000.00-400.00%
PCAR190517C000680002019-04-18 3:42PM EDT68.004.204.204.50+0.20+5.00%1149931.69%
PCAR190517C000700002018-12-11 12:56PM EDT70.000.900.000.000.00-100.00%
PCAR190517C000705002019-04-18 3:40PM EDT70.502.522.452.65+0.12+5.00%24034827.88%
PCAR190517C000725002018-12-04 12:43PM EDT72.500.950.000.000.00-201.56%
PCAR190517C000730002019-04-18 3:47PM EDT73.001.201.201.35-0.10-7.69%5061425.98%
PCAR190517C000750002018-12-06 3:46PM EDT75.000.400.000.000.00-1206.25%
PCAR190517C000755002019-04-18 2:05PM EDT75.500.520.400.60-0.08-13.33%211225.24%
PCAR190517C000775002018-10-29 3:33PM EDT77.500.550.000.000.00-106.25%
PCAR190517C000780002019-04-15 9:36AM EDT78.000.200.100.250.00-13425.44%
PCAR190517C000800002019-02-13 1:18PM EDT80.000.500.000.100.00-0024.90%
PutsforMay 17, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PCAR190517P000430002019-02-13 1:18PM EDT43.000.880.000.050.00-0275.78%
PCAR190517P000455002019-04-18 10:28AM EDT45.500.020.000.05-0.98-98.00%111167.97%
PCAR190517P000480002019-02-06 3:16PM EDT48.000.180.000.050.00-44460.55%
PCAR190517P000500002018-12-12 1:38PM EDT50.001.350.000.000.00-3025.00%
PCAR190517P000505002019-02-19 3:53PM EDT50.500.180.000.100.00-202158.59%
PCAR190517P000525002018-11-10 12:57AM EDT52.502.200.000.000.00-20025.00%
PCAR190517P000530002019-02-21 1:10PM EDT53.000.210.000.150.00-104654.49%
PCAR190517P000550002018-12-12 1:39PM EDT55.002.450.000.000.00-3025.00%
PCAR190517P000555002019-04-18 9:51AM EDT55.500.050.000.15-0.08-61.54%13353.32%
PCAR190517P000580002019-04-10 12:28PM EDT58.000.180.000.150.00-27245.41%
PCAR190517P000600002018-12-11 10:30AM EDT60.005.000.000.000.00-1012.50%
PCAR190517P000605002019-04-01 2:44PM EDT60.500.350.000.150.00-522937.79%
PCAR190517P000625002018-12-03 1:59PM EDT62.505.100.000.000.00-1012.50%
PCAR190517P000630002019-04-18 9:52AM EDT63.000.200.100.25-0.10-33.33%14434.08%
PCAR190517P000650002018-10-30 11:01AM EDT65.009.850.000.000.00-106.25%
PCAR190517P000655002019-04-18 9:51AM EDT65.500.400.350.50-0.57-58.76%113132.03%
PCAR190517P000680002019-04-18 11:23AM EDT68.000.850.750.90+0.05+6.25%614529.18%
PCAR190517P000700002018-10-15 3:28PM EDT70.009.600.000.000.00-501.56%
PCAR190517P000705002019-04-18 10:35AM EDT70.501.601.551.70-0.15-8.57%207127.76%
PCAR190517P000725002018-12-13 2:32AM EDT72.5016.170.000.000.00-600.00%
PCAR190517P000730002019-04-18 10:37AM EDT73.002.952.803.00+0.15+5.36%1212127.20%