Pacific Biosciences of California, Inc. (PACB)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforDecember 10, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PACB211210C00020000 | 2021-12-07 12:44PM EST | 20.00 | 2.60 | 2.35 | 3.20 | +1.80 | +225.00% | 7 | 16 | 85.94% |
| PACB211210C00021000 | 2021-12-07 1:40PM EST | 21.00 | 2.25 | 1.55 | 2.10 | +1.95 | +650.00% | 32 | 45 | 74.22% |
| PACB211210C00021500 | 2021-12-07 10:40AM EST | 21.50 | 1.45 | 1.30 | 1.70 | +1.15 | +383.33% | 19 | 27 | 89.45% |
| PACB211210C00022000 | 2021-12-07 9:55AM EST | 22.00 | 0.75 | 0.90 | 1.40 | +0.55 | +275.00% | 1 | 12 | 89.06% |
| PACB211210C00022500 | 2021-12-07 1:54PM EST | 22.50 | 0.90 | 0.65 | 1.00 | +0.75 | +500.00% | 127 | 21 | 85.35% |
| PACB211210C00023000 | 2021-12-07 3:39PM EST | 23.00 | 0.60 | 0.40 | 0.75 | +0.55 | +1,100.00% | 5 | 15 | 84.38% |
| PACB211210C00023500 | 2021-12-07 12:48PM EST | 23.50 | 0.30 | 0.20 | 0.60 | +0.07 | +30.43% | 5 | 7 | 85.74% |
| PACB211210C00024000 | 2021-12-07 2:40PM EST | 24.00 | 0.30 | 0.10 | 0.35 | +0.16 | +114.29% | 43 | 18 | 80.08% |
| PACB211210C00025000 | 2021-12-02 10:25AM EST | 25.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 138 | 91.41% |
| PACB211210C00026000 | 2021-12-07 9:39AM EST | 26.00 | 0.19 | 0.00 | 0.35 | +0.09 | +90.00% | 7 | 25 | 128.13% |
| PACB211210C00027000 | 2021-12-06 11:09AM EST | 27.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 10 | 21 | 152.34% |
| PACB211210C00028000 | 2021-12-07 2:12PM EST | 28.00 | 0.05 | 0.05 | 0.35 | 0.00 | - | 3 | 7 | 180.47% |
| PACB211210C00029000 | 2021-12-07 3:36PM EST | 29.00 | 0.05 | 0.00 | 0.15 | -0.10 | -66.67% | 20 | 1 | 160.94% |
| PACB211210C00030000 | 2021-12-07 3:18PM EST | 30.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 3 | 17 | 214.06% |
| PACB211210C00031000 | 2021-12-06 11:07AM EST | 31.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 3 | 6 | 232.81% |
| PACB211210C00032000 | 2021-11-30 10:12AM EST | 32.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 14 | 232.03% |
| PACB211210C00035000 | 2021-11-30 9:53AM EST | 35.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 44 | 296.88% |
| PACB211210C00040000 | 2021-11-04 1:51PM EST | 40.00 | 0.38 | 0.00 | 0.35 | 0.00 | - | - | 40 | 364.06% |
PutsforDecember 10, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PACB211210P00015000 | 2021-11-02 11:25AM EST | 15.00 | 1.08 | 0.00 | 0.35 | 0.00 | - | - | 2 | 317.19% |
| PACB211210P00020000 | 2021-12-06 2:28PM EST | 20.00 | 0.75 | 0.05 | 0.15 | 0.00 | - | 15 | 163 | 110.16% |
| PACB211210P00021500 | 2021-12-07 10:07AM EST | 21.50 | 0.51 | 0.15 | 0.40 | -0.49 | -49.00% | 10 | 3 | 91.80% |
| PACB211210P00022000 | 2021-12-02 2:37PM EST | 22.00 | 1.35 | 0.30 | 0.55 | 0.00 | - | 13 | 17 | 91.02% |
| PACB211210P00022500 | 2021-12-07 1:47PM EST | 22.50 | 0.67 | 0.50 | 0.80 | +0.06 | +9.84% | 1 | 5 | 93.36% |
| PACB211210P00023000 | 2021-12-01 2:51PM EST | 23.00 | 1.65 | 0.70 | 1.10 | 0.00 | - | - | 1 | 92.19% |
| PACB211210P00024000 | 2021-11-29 10:04AM EST | 24.00 | 1.85 | 1.35 | 2.95 | 0.00 | - | 1 | 15 | 169.73% |
| PACB211210P00025000 | 2021-11-18 1:41PM EST | 25.00 | 5.10 | 1.80 | 5.00 | 0.00 | - | 1 | 18 | 241.41% |
| PACB211210P00026000 | 2021-11-02 11:25AM EST | 26.00 | 3.82 | 3.70 | 7.00 | 0.00 | - | - | 1 | 397.46% |
| PACB211210P00027000 | 2021-11-22 3:48PM EST | 27.00 | 4.20 | 3.70 | 7.00 | 0.00 | - | 1 | 2 | 302.15% |
| PACB211210P00031000 | 2021-11-04 9:14AM EST | 31.00 | 2.20 | 8.50 | 12.00 | 0.00 | - | - | 1 | 533.01% |
