Pacific Biosciences of California, Inc. (PACB)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:42PM EDT. Market open.
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PACB240920C00001000 | 2024-09-09 12:33PM EDT | 1.00 | 0.65 | 0.50 | 0.70 | +0.09 | +16.07% | 214 | 559 | 150.00% |
| PACB240920C00002000 | 2024-09-09 1:08PM EDT | 2.00 | 0.05 | 0.00 | 0.05 | +0.04 | +400.00% | 1,906 | 3,800 | 112.50% |
| PACB240920C00003000 | 2024-08-20 1:10PM EDT | 3.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 1 | 1,668 | 228.13% |
| PACB240920C00004000 | 2024-09-09 9:30AM EDT | 4.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 1 | 175 | 300.00% |
| PACB240920C00005000 | 2024-07-24 9:30AM EDT | 5.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 25 | 433 | 350.00% |
| PACB240920C00006000 | 2024-05-31 12:47PM EDT | 6.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 7 | 184 | 800.00% |
| PACB240920C00007000 | 2024-05-14 11:32AM EDT | 7.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 150 | 840.63% |
| PACB240920C00008000 | 2024-08-13 12:15PM EDT | 8.00 | 0.01 | 0.00 | 0.40 | 0.00 | - | 5 | 212 | 709.38% |
| PACB240920C00009000 | 2024-09-05 12:58PM EDT | 9.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 7 | 80 | 475.00% |
| PACB240920C00010000 | 2024-04-30 11:10AM EDT | 10.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 74 | 432 | 493.75% |
| PACB240920C00011000 | 2024-03-20 10:07AM EDT | 11.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 93 | 397 | 951.56% |
| PACB240920C00012000 | 2024-08-13 12:46PM EDT | 12.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 1,375 | 531.25% |
| PACB240920C00013000 | 2024-03-21 2:44PM EDT | 13.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 13 | 990.63% |
| PACB240920C00014000 | 2024-02-27 3:07PM EDT | 14.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 11 | 16 | 1,006.25% |
| PACB240920C00015000 | 2024-01-11 12:53PM EDT | 15.00 | 0.26 | 0.15 | 0.25 | 0.00 | - | 10 | 202 | 851.56% |
| PACB240920C00016000 | 2024-02-16 3:01PM EDT | 16.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 5 | 6 | 1,035.94% |
| PACB240920C00017000 | 2024-06-03 11:50AM EDT | 17.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 2 | 0 | 820.31% |
| PACB240920C00018000 | 2024-01-31 3:05PM EDT | 18.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| PACB240920C00020000 | 2024-03-18 10:24AM EDT | 20.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 3 | 8 | 939.06% |
| PACB240920C00022000 | 2024-02-21 4:14PM EDT | 22.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 42 | 840.63% |
| PACB240920C00025000 | 2023-10-04 11:57AM EDT | 25.00 | 0.10 | 0.05 | 0.40 | 0.00 | - | 6 | 10 | 984.38% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PACB240920P00001000 | 2024-08-27 12:33PM EDT | 1.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 281 | 209.38% |
| PACB240920P00002000 | 2024-09-09 11:03AM EDT | 2.00 | 0.40 | 0.35 | 0.50 | -0.06 | -13.04% | 57 | 526 | 106.25% |
| PACB240920P00003000 | 2024-09-09 1:40PM EDT | 3.00 | 1.45 | 1.25 | 1.55 | +0.47 | +47.96% | 1 | 55 | 384.38% |
| PACB240920P00004000 | 2024-09-09 1:38PM EDT | 4.00 | 2.35 | 2.20 | 0.00 | +0.35 | +17.50% | 4 | 197 | 0.00% |
| PACB240920P00005000 | 2024-05-16 2:02PM EDT | 5.00 | 2.60 | 3.00 | 3.60 | 0.00 | - | 3 | 61 | 584.38% |
| PACB240920P00006000 | 2024-04-18 10:02AM EDT | 6.00 | 4.70 | 3.80 | 4.30 | 0.00 | - | 1 | 0 | 0.00% |
| PACB240920P00007000 | 2024-04-16 11:00AM EDT | 7.00 | 5.50 | 4.60 | 5.30 | 0.00 | - | 5 | 0 | 0.00% |
| PACB240920P00008000 | 2024-01-08 3:23PM EDT | 8.00 | 2.00 | 2.40 | 2.50 | 0.00 | - | 5 | 6 | 0.00% |
| PACB240920P00010000 | 2024-03-08 12:42PM EDT | 10.00 | 5.63 | 5.00 | 7.00 | 0.00 | - | 1 | 33 | 0.00% |
| PACB240920P00011000 | 2024-03-13 12:30PM EDT | 11.00 | 6.90 | 6.10 | 8.50 | 0.00 | - | 1 | 0 | 0.00% |
| PACB240920P00012000 | 2024-06-12 9:56AM EDT | 12.00 | 9.95 | 10.30 | 10.60 | 0.00 | - | 1 | 0 | 581.25% |
| PACB240920P00014000 | 2024-02-20 11:04AM EDT | 14.00 | 8.80 | 10.00 | 10.80 | 0.00 | - | - | 0 | 0.00% |
| PACB240920P00015000 | 2024-01-17 1:36PM EDT | 15.00 | 8.90 | 7.50 | 10.90 | 0.00 | - | 1 | 1 | 0.00% |
| PACB240920P00025000 | 2024-08-20 10:28AM EDT | 25.00 | 23.50 | 23.20 | 23.50 | 0.00 | - | - | 0 | 818.75% |
© 2024 Yahoo. All rights reserved.