PACB - Pacific Biosciences of California, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PACB230616C00003000 | 2023-05-26 3:42PM EDT | 3.00 | 10.00 | 10.10 | 11.20 | 0.00 | - | 2 | 2 | 504.69% |
| PACB230616C00004000 | 2023-01-17 4:44PM EDT | 4.00 | 8.37 | 6.70 | 7.10 | 0.00 | - | 4 | 0 | 0.00% |
| PACB230616C00005000 | 2023-05-26 3:42PM EDT | 5.00 | 8.05 | 8.30 | 9.80 | 0.00 | - | 2 | 25 | 486.72% |
| PACB230616C00006000 | 2023-05-03 1:42PM EDT | 6.00 | 5.80 | 7.10 | 7.70 | 0.00 | - | 5 | 21 | 304.69% |
| PACB230616C00007000 | 2023-05-09 2:57PM EDT | 7.00 | 5.15 | 6.10 | 6.80 | 0.00 | - | 3 | 37 | 284.38% |
| PACB230616C00008000 | 2023-06-01 2:24PM EDT | 8.00 | 4.80 | 5.30 | 5.60 | 0.00 | - | 3 | 52 | 179.69% |
| PACB230616C00009000 | 2023-06-02 1:46PM EDT | 9.00 | 4.35 | 2.95 | 4.60 | +1.03 | +31.02% | 2 | 146 | 145.70% |
| PACB230616C00010000 | 2023-06-02 3:55PM EDT | 10.00 | 3.50 | 3.30 | 3.60 | +0.50 | +16.67% | 65 | 2,875 | 114.84% |
| PACB230616C00011000 | 2023-06-02 3:43PM EDT | 11.00 | 2.60 | 2.45 | 2.65 | +0.90 | +52.94% | 20 | 538 | 73.05% |
| PACB230616C00012000 | 2023-06-02 3:55PM EDT | 12.00 | 1.65 | 1.55 | 1.70 | +0.45 | +37.50% | 77 | 2,210 | 61.72% |
| PACB230616C00013000 | 2023-06-02 3:05PM EDT | 13.00 | 0.90 | 0.85 | 1.00 | +0.28 | +45.16% | 230 | 1,695 | 62.89% |
| PACB230616C00014000 | 2023-06-02 3:10PM EDT | 14.00 | 0.40 | 0.40 | 0.45 | +0.12 | +42.86% | 27 | 4,505 | 60.35% |
| PACB230616C00015000 | 2023-06-02 3:27PM EDT | 15.00 | 0.15 | 0.15 | 0.20 | +0.05 | +50.00% | 261 | 7,566 | 61.13% |
| PACB230616C00016000 | 2023-06-02 2:04PM EDT | 16.00 | 0.10 | 0.00 | 0.10 | -0.10 | -50.00% | 270 | 660 | 58.59% |
| PACB230616C00017000 | 2023-05-22 3:03PM EDT | 17.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 4 | 11 | 80.47% |
| PACB230616C00020000 | 2023-05-22 1:00PM EDT | 20.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 30 | 320 | 99.22% |
PutsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PACB230616P00003000 | 2022-10-28 1:14PM EDT | 3.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 0 | 631.25% |
| PACB230616P00005000 | 2023-05-01 3:52PM EDT | 5.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 5 | 7 | 270.31% |
| PACB230616P00006000 | 2023-03-03 12:16PM EDT | 6.00 | 0.23 | 0.00 | 0.30 | 0.00 | - | 1 | 34 | 281.25% |
| PACB230616P00007000 | 2023-05-22 1:19PM EDT | 7.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 42 | 185.94% |
| PACB230616P00008000 | 2023-05-09 10:22AM EDT | 8.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 197 | 153.13% |
| PACB230616P00009000 | 2023-05-30 10:00AM EDT | 9.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 1 | 270 | 192.97% |
| PACB230616P00010000 | 2023-05-31 9:32AM EDT | 10.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 2,526 | 95.31% |
| PACB230616P00011000 | 2023-06-02 9:30AM EDT | 11.00 | 0.07 | 0.05 | 0.10 | -0.08 | -53.33% | 152 | 895 | 77.34% |
| PACB230616P00012000 | 2023-06-02 12:33PM EDT | 12.00 | 0.20 | 0.15 | 0.20 | -0.19 | -48.72% | 3 | 619 | 67.77% |
| PACB230616P00013000 | 2023-06-02 3:17PM EDT | 13.00 | 0.45 | 0.35 | 0.50 | -0.35 | -43.75% | 42 | 82 | 61.91% |
| PACB230616P00014000 | 2023-06-02 2:17PM EDT | 14.00 | 1.00 | 0.85 | 1.05 | -3.50 | -77.78% | 1 | 60 | 61.91% |
| PACB230616P00015000 | 2023-05-22 11:30AM EDT | 15.00 | 2.10 | 1.60 | 1.80 | 0.00 | - | 80 | 188 | 63.09% |
| PACB230616P00020000 | 2023-02-01 12:51PM EDT | 20.00 | 8.97 | 9.90 | 10.30 | 0.00 | - | 10 | 3 | 509.57% |
© 2023 Yahoo. All rights reserved.