Pacific Biosciences of California, Inc. (PACB)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:42PM EDT. Market open.
CallsforJune 17, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PACB220617C00015000 | 2021-12-15 1:16PM EDT | 15.00 | 7.00 | 4.10 | 4.90 | 0.00 | - | 3 | 4 | 1,048.44% |
| PACB220617C00016000 | 2021-12-13 11:30AM EDT | 16.00 | 6.40 | 3.70 | 4.40 | 0.00 | - | 60 | 40 | 928.13% |
| PACB220617C00017000 | 2021-12-14 3:35PM EDT | 17.00 | 6.04 | 3.20 | 3.90 | 0.00 | - | 30 | 34 | 824.22% |
| PACB220617C00018000 | 2021-12-28 2:04PM EDT | 18.00 | 5.20 | 2.85 | 3.50 | 0.00 | - | - | 1 | 760.55% |
| PACB220617C00019000 | 2022-01-04 11:33AM EDT | 19.00 | 3.76 | 2.55 | 3.10 | 0.00 | - | 1 | 3 | 707.42% |
| PACB220617C00020000 | 2022-01-05 2:42PM EDT | 20.00 | 3.10 | 2.25 | 2.80 | -0.20 | -6.06% | 8 | 9 | 666.02% |
| PACB220617C00021000 | 2022-01-04 4:25PM EDT | 21.00 | 3.15 | 2.05 | 2.50 | 0.00 | - | 1 | 80 | 634.38% |
| PACB220617C00022000 | 2021-12-20 1:06PM EDT | 22.00 | 3.65 | 1.90 | 2.30 | 0.00 | - | 2 | 17 | 614.45% |
| PACB220617C00023000 | 2022-01-04 12:53PM EDT | 23.00 | 2.60 | 1.40 | 2.10 | 0.00 | - | 6 | 21 | 568.36% |
| PACB220617C00024000 | 2022-01-05 2:33PM EDT | 24.00 | 2.05 | 1.40 | 1.90 | -0.20 | -8.89% | 5 | 14 | 559.96% |
| PACB220617C00025000 | 2022-01-04 12:51PM EDT | 25.00 | 2.18 | 1.20 | 1.75 | 0.00 | - | 54 | 103 | 539.84% |
| PACB220617C00026000 | 2021-11-18 2:37PM EDT | 26.00 | 5.40 | 2.60 | 3.60 | 0.00 | - | 1 | 2 | 803.52% |
| PACB220617C00027000 | 2022-01-05 10:57AM EDT | 27.00 | 1.94 | 0.95 | 1.45 | -0.76 | -28.15% | 1 | 7 | 508.98% |
| PACB220617C00028000 | 2021-12-20 1:08PM EDT | 28.00 | 1.90 | 0.85 | 1.35 | 0.00 | - | 1 | 9 | 498.83% |
| PACB220617C00029000 | 2021-12-02 11:25AM EDT | 29.00 | 2.02 | 1.75 | 2.15 | 0.00 | - | 1 | 13 | 634.38% |
| PACB220617C00030000 | 2022-01-03 12:19PM EDT | 30.00 | 1.87 | 0.80 | 1.10 | 0.00 | - | 10 | 403 | 484.38% |
| PACB220617C00031000 | 2021-12-20 11:41AM EDT | 31.00 | 1.70 | 0.65 | 1.05 | 0.00 | - | 1 | 1 | 472.27% |
| PACB220617C00032000 | 2021-12-02 11:40AM EDT | 32.00 | 1.10 | 1.25 | 1.80 | 0.00 | - | 2 | 4 | 584.57% |
| PACB220617C00033000 | 2021-11-16 2:00PM EDT | 33.00 | 3.55 | 0.85 | 1.55 | 0.00 | - | 1 | 4 | 538.67% |
| PACB220617C00034000 | 2021-11-29 4:59PM EDT | 34.00 | 1.56 | 0.80 | 1.40 | 0.00 | - | 1 | 2 | 526.95% |
| PACB220617C00035000 | 2022-01-05 4:10PM EDT | 35.00 | 0.69 | 0.45 | 0.80 | -0.35 | -33.65% | 10 | 74 | 448.44% |
| PACB220617C00040000 | 2022-01-04 2:22PM EDT | 40.00 | 0.55 | 0.30 | 0.70 | 0.00 | - | 10 | 46 | 441.41% |
PutsforJune 17, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PACB220617P00013000 | 2022-01-05 12:24PM EDT | 13.00 | 1.40 | 1.45 | 1.75 | +0.35 | +33.33% | 1 | 4 | 0.00% |
| PACB220617P00015000 | 2021-12-29 10:54AM EDT | 15.00 | 1.70 | 2.15 | 2.70 | 0.00 | - | 5 | 15 | 0.00% |
| PACB220617P00016000 | 2021-12-14 11:04AM EDT | 16.00 | 1.90 | 2.60 | 3.20 | 0.00 | - | 33 | 34 | 0.00% |
| PACB220617P00017000 | 2021-11-22 11:07AM EDT | 17.00 | 1.45 | 2.00 | 2.45 | 0.00 | - | - | 20 | 0.00% |
| PACB220617P00018000 | 2022-01-05 1:46PM EDT | 18.00 | 3.60 | 3.80 | 4.50 | +0.40 | +12.50% | 2 | 3 | 0.00% |
| PACB220617P00019000 | 2021-12-29 11:10AM EDT | 19.00 | 3.70 | 4.40 | 5.20 | 0.00 | - | 5 | 17 | 0.00% |
| PACB220617P00020000 | 2021-12-20 4:13PM EDT | 20.00 | 3.93 | 5.10 | 5.90 | 0.00 | - | 10 | 27 | 0.00% |
| PACB220617P00021000 | 2021-12-27 11:07AM EDT | 21.00 | 4.26 | 5.90 | 6.50 | 0.00 | - | 5 | 25 | 0.00% |
| PACB220617P00022000 | 2021-12-28 12:07PM EDT | 22.00 | 5.20 | 6.60 | 8.20 | 0.00 | - | 1 | 1 | 0.00% |
| PACB220617P00023000 | 2021-12-01 2:12PM EDT | 23.00 | 5.00 | 5.60 | 6.00 | 0.00 | - | 57 | 57 | 0.00% |
| PACB220617P00024000 | 2021-12-03 11:01AM EDT | 24.00 | 6.30 | 6.30 | 6.80 | 0.00 | - | 5 | 12 | 0.00% |
| PACB220617P00025000 | 2021-12-13 1:08AM EDT | 25.00 | 6.17 | 8.50 | 10.40 | 0.00 | - | - | 1 | 0.00% |
| PACB220617P00026000 | 2021-11-22 4:58PM EDT | 26.00 | 6.40 | 7.10 | 7.80 | 0.00 | - | 2 | 5 | 0.00% |
| PACB220617P00027000 | 2021-12-23 2:03PM EDT | 27.00 | 8.33 | 10.70 | 11.80 | 0.00 | - | 5 | 5 | 0.00% |
| PACB220617P00028000 | 2021-12-31 11:42AM EDT | 28.00 | 9.43 | 11.80 | 12.30 | 0.00 | - | 1 | 1 | 0.00% |
| PACB220617P00029000 | 2021-12-08 3:02PM EDT | 29.00 | 8.80 | 12.60 | 13.70 | 0.00 | - | 1 | 1 | 0.00% |
| PACB220617P00033000 | 2021-12-17 11:51AM EDT | 33.00 | 13.60 | 16.20 | 17.20 | 0.00 | - | 2 | 2 | 0.00% |
| PACB220617P00040000 | 2021-12-15 4:57PM EDT | 40.00 | 18.43 | 22.80 | 23.80 | 0.00 | - | 1 | 2 | 0.00% |
