Pacific Biosciences of California, Inc. (PACB)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforFebruary 3, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PACB230203C00006000 | 2023-01-04 1:00PM EST | 6.00 | 2.30 | 5.50 | 6.80 | 0.00 | - | 1 | 1 | 490.63% |
| PACB230203C00007000 | 2023-01-12 2:44PM EST | 7.00 | 3.70 | 4.60 | 5.60 | 0.00 | - | 1 | 1 | 381.25% |
| PACB230203C00008000 | 2023-01-03 10:33AM EST | 8.00 | 0.90 | 3.60 | 4.50 | 0.00 | - | 1 | 0 | 288.28% |
| PACB230203C00008500 | 2022-12-30 3:02PM EST | 8.50 | 0.70 | 3.10 | 4.00 | 0.00 | - | 75 | 75 | 254.69% |
| PACB230203C00009000 | 2023-01-23 11:36AM EST | 9.00 | 2.33 | 2.65 | 3.10 | 0.00 | - | 1 | 6 | 160.94% |
| PACB230203C00009500 | 2023-01-27 1:15PM EST | 9.50 | 2.50 | 2.20 | 2.55 | +0.25 | +11.11% | 4 | 9 | 135.16% |
| PACB230203C00010000 | 2023-01-27 12:39PM EST | 10.00 | 1.80 | 1.65 | 2.10 | +0.35 | +24.14% | 1 | 9 | 110.94% |
| PACB230203C00010500 | 2023-01-26 10:52AM EST | 10.50 | 1.37 | 1.30 | 1.65 | 0.00 | - | 1 | 20 | 112.89% |
| PACB230203C00011000 | 2023-01-27 3:01PM EST | 11.00 | 1.17 | 1.00 | 1.15 | +0.32 | +37.65% | 17 | 123 | 104.30% |
| PACB230203C00011500 | 2023-01-27 2:05PM EST | 11.50 | 0.80 | 0.60 | 0.90 | +0.05 | +6.67% | 32 | 77 | 100.78% |
| PACB230203C00012000 | 2023-01-27 3:04PM EST | 12.00 | 0.45 | 0.40 | 0.65 | -0.10 | -18.18% | 27 | 199 | 103.52% |
| PACB230203C00012500 | 2023-01-27 3:44PM EST | 12.50 | 0.29 | 0.20 | 0.50 | -0.11 | -27.50% | 6 | 207 | 104.30% |
| PACB230203C00013000 | 2023-01-27 3:55PM EST | 13.00 | 0.18 | 0.15 | 0.25 | -0.01 | -5.26% | 3 | 57 | 99.61% |
| PACB230203C00013500 | 2023-01-17 3:36PM EST | 13.50 | 0.45 | 0.05 | 0.20 | 0.00 | - | - | 1 | 101.56% |
| PACB230203C00014000 | 2023-01-27 3:48PM EST | 14.00 | 0.10 | 0.00 | 0.25 | +0.03 | +42.86% | 2 | 2 | 118.75% |
| PACB230203C00014500 | 2023-01-17 3:04PM EST | 14.50 | 0.20 | 0.00 | 0.25 | 0.00 | - | - | 8 | 134.38% |
| PACB230203C00015000 | 2023-01-18 9:58AM EST | 15.00 | 0.17 | 0.00 | 0.65 | 0.00 | - | - | 10 | 202.34% |
PutsforFebruary 3, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PACB230203P00006500 | 2023-01-04 1:05PM EST | 6.50 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 1 | 445.31% |
| PACB230203P00007000 | 2023-01-05 2:02PM EST | 7.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | - | 21 | 402.34% |
| PACB230203P00007500 | 2023-01-10 9:44AM EST | 7.50 | 0.20 | 0.00 | 0.85 | 0.00 | - | 2 | 23 | 378.13% |
| PACB230203P00008000 | 2022-12-30 3:07PM EST | 8.00 | 0.80 | 0.00 | 0.35 | 0.00 | - | 11 | 11 | 251.56% |
| PACB230203P00008500 | 2023-01-23 9:44AM EST | 8.50 | 0.05 | 0.00 | 0.40 | 0.00 | - | 4 | 29 | 230.47% |
| PACB230203P00009000 | 2023-01-11 10:56AM EST | 9.00 | 0.60 | 0.00 | 0.45 | 0.00 | - | 2 | 3 | 208.59% |
| PACB230203P00010000 | 2023-01-27 9:37AM EST | 10.00 | 0.10 | 0.05 | 0.10 | -0.05 | -33.33% | 1 | 603 | 103.13% |
| PACB230203P00010500 | 2023-01-25 9:37AM EST | 10.50 | 0.60 | 0.05 | 0.30 | 0.00 | - | 1 | 2 | 107.81% |
| PACB230203P00011000 | 2023-01-27 3:55PM EST | 11.00 | 0.15 | 0.15 | 0.20 | -0.10 | -40.00% | 60 | 13 | 79.69% |
| PACB230203P00012000 | 2023-01-27 3:15PM EST | 12.00 | 0.61 | 0.40 | 0.85 | +0.01 | +1.67% | 314 | 70 | 83.59% |
© 2023 Yahoo. All rights reserved.
