PCAR - PACCAR Inc

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor17 April 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PCAR200417C000525002020-03-23 1:08PM EDT52.503.4010.7015.300.00-11170.61%
PCAR200417C000550002020-03-24 10:11AM EDT55.002.498.8012.700.00-15568.36%
PCAR200417C000575002020-04-07 9:53AM EDT57.5010.006.8010.40+4.99+99.60%13971.39%
PCAR200417C000600002020-03-25 2:58PM EDT60.003.505.108.000.00-309769.34%
PCAR200417C000625002020-04-06 9:33AM EDT62.503.303.405.500.00-15560.16%
PCAR200417C000650002020-04-07 9:47AM EDT65.003.501.802.90+1.70+94.44%36858.13%
PCAR200417C000675002020-04-07 3:13PM EDT67.501.401.051.60+0.50+55.56%84553.42%
PCAR200417C000700002020-04-07 3:44PM EDT70.000.750.102.40+0.30+66.67%113963.23%
PCAR200417C000725002020-03-19 12:45PM EDT72.501.000.000.950.00-103654.49%
PCAR200417C000750002020-04-01 1:28PM EDT75.000.250.002.200.00-546487.79%
PCAR200417C000775002020-04-07 2:06PM EDT77.500.110.000.45+0.10+1,000.00%2863.87%
PCAR200417C000800002020-03-27 5:45AM EDT80.000.550.054.300.00--3144.04%
Putsfor17 April 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PCAR200417P000275002020-03-24 9:43AM EDT27.501.50-1.450.00--4401.56%
PCAR200417P000300002020-03-25 9:30AM EDT30.000.39-4.300.00--2534.28%
PCAR200417P000325002020-03-27 10:45PM EDT32.500.50-0.450.00--1251.17%
PCAR200417P000400002020-03-24 2:56PM EDT40.000.450.004.300.00-30280288.38%
PCAR200417P000425002020-04-01 9:32AM EDT42.500.050.000.100.00-12113.28%
PCAR200417P000450002020-04-02 1:05PM EDT45.000.050.001.950.00-11,013182.03%
PCAR200417P000475002020-03-25 10:27AM EDT47.500.980.001.000.00-31134.57%
PCAR200417P000500002020-04-07 10:10AM EDT50.000.070.001.60-1.72-96.09%14133.89%
PCAR200417P000525002020-04-02 2:19PM EDT52.500.800.052.950.00-235143.95%
PCAR200417P000550002020-03-30 3:54PM EDT55.000.750.001.150.00-51988.09%
PCAR200417P000575002020-04-03 3:50PM EDT57.501.000.101.550.00-2010981.20%
PCAR200417P000600002020-04-03 12:42PM EDT60.001.950.102.050.00-578271.00%
PCAR200417P000625002020-04-07 1:19PM EDT62.500.800.002.00-2.10-72.41%6174.41%
PCAR200417P000650002020-03-03 12:58PM EDT65.001.602.505.900.00-495998.78%
PCAR200417P000675002020-03-02 11:27AM EDT67.503.988.6010.300.00-1214183.74%
PCAR200417P000700002020-02-26 12:48PM EDT70.002.508.6011.900.00--2167.09%
PCAR200417P000725002020-02-24 12:41PM EDT72.502.650.000.000.00--00.00%
PCAR200417P000750002020-03-27 4:16AM EDT75.005.7013.0015.800.00--10183.40%
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more