Canada Markets close in 18 mins

Pacific Biosciences of California, Inc. (PACB)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
5.50-0.34 (-5.82%)
As of 03:42PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforJune 17, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PACB220617C000150002021-12-15 1:16PM EDT15.007.004.104.900.00-341,048.44%
PACB220617C000160002021-12-13 11:30AM EDT16.006.403.704.400.00-6040928.13%
PACB220617C000170002021-12-14 3:35PM EDT17.006.043.203.900.00-3034824.22%
PACB220617C000180002021-12-28 2:04PM EDT18.005.202.853.500.00--1760.55%
PACB220617C000190002022-01-04 11:33AM EDT19.003.762.553.100.00-13707.42%
PACB220617C000200002022-01-05 2:42PM EDT20.003.102.252.80-0.20-6.06%89666.02%
PACB220617C000210002022-01-04 4:25PM EDT21.003.152.052.500.00-180634.38%
PACB220617C000220002021-12-20 1:06PM EDT22.003.651.902.300.00-217614.45%
PACB220617C000230002022-01-04 12:53PM EDT23.002.601.402.100.00-621568.36%
PACB220617C000240002022-01-05 2:33PM EDT24.002.051.401.90-0.20-8.89%514559.96%
PACB220617C000250002022-01-04 12:51PM EDT25.002.181.201.750.00-54103539.84%
PACB220617C000260002021-11-18 2:37PM EDT26.005.402.603.600.00-12803.52%
PACB220617C000270002022-01-05 10:57AM EDT27.001.940.951.45-0.76-28.15%17508.98%
PACB220617C000280002021-12-20 1:08PM EDT28.001.900.851.350.00-19498.83%
PACB220617C000290002021-12-02 11:25AM EDT29.002.021.752.150.00-113634.38%
PACB220617C000300002022-01-03 12:19PM EDT30.001.870.801.100.00-10403484.38%
PACB220617C000310002021-12-20 11:41AM EDT31.001.700.651.050.00-11472.27%
PACB220617C000320002021-12-02 11:40AM EDT32.001.101.251.800.00-24584.57%
PACB220617C000330002021-11-16 2:00PM EDT33.003.550.851.550.00-14538.67%
PACB220617C000340002021-11-29 4:59PM EDT34.001.560.801.400.00-12526.95%
PACB220617C000350002022-01-05 4:10PM EDT35.000.690.450.80-0.35-33.65%1074448.44%
PACB220617C000400002022-01-04 2:22PM EDT40.000.550.300.700.00-1046441.41%
PutsforJune 17, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PACB220617P000130002022-01-05 12:24PM EDT13.001.401.451.75+0.35+33.33%140.00%
PACB220617P000150002021-12-29 10:54AM EDT15.001.702.152.700.00-5150.00%
PACB220617P000160002021-12-14 11:04AM EDT16.001.902.603.200.00-33340.00%
PACB220617P000170002021-11-22 11:07AM EDT17.001.452.002.450.00--200.00%
PACB220617P000180002022-01-05 1:46PM EDT18.003.603.804.50+0.40+12.50%230.00%
PACB220617P000190002021-12-29 11:10AM EDT19.003.704.405.200.00-5170.00%
PACB220617P000200002021-12-20 4:13PM EDT20.003.935.105.900.00-10270.00%
PACB220617P000210002021-12-27 11:07AM EDT21.004.265.906.500.00-5250.00%
PACB220617P000220002021-12-28 12:07PM EDT22.005.206.608.200.00-110.00%
PACB220617P000230002021-12-01 2:12PM EDT23.005.005.606.000.00-57570.00%
PACB220617P000240002021-12-03 11:01AM EDT24.006.306.306.800.00-5120.00%
PACB220617P000250002021-12-13 1:08AM EDT25.006.178.5010.400.00--10.00%
PACB220617P000260002021-11-22 4:58PM EDT26.006.407.107.800.00-250.00%
PACB220617P000270002021-12-23 2:03PM EDT27.008.3310.7011.800.00-550.00%
PACB220617P000280002021-12-31 11:42AM EDT28.009.4311.8012.300.00-110.00%
PACB220617P000290002021-12-08 3:02PM EDT29.008.8012.6013.700.00-110.00%
PACB220617P000330002021-12-17 11:51AM EDT33.0013.6016.2017.200.00-220.00%
PACB220617P000400002021-12-15 4:57PM EDT40.0018.4322.8023.800.00-120.00%