Pacific Biosciences of California, Inc. (PACB)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PACB240920C00001000 | 2024-09-06 3:38PM EDT | 1.00 | 0.56 | 0.50 | 0.60 | +0.21 | +60.00% | 55 | 564 | 187.50% |
| PACB240920C00002000 | 2024-09-06 12:26PM EDT | 2.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 132 | 3,675 | 112.50% |
| PACB240920C00003000 | 2024-08-20 1:10PM EDT | 3.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 1,668 | 221.88% |
| PACB240920C00004000 | 2024-08-20 2:33PM EDT | 4.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 175 | 290.63% |
| PACB240920C00005000 | 2024-07-24 9:30AM EDT | 5.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 25 | 433 | 337.50% |
| PACB240920C00006000 | 2024-05-31 12:47PM EDT | 6.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 7 | 184 | 775.00% |
| PACB240920C00007000 | 2024-05-14 11:32AM EDT | 7.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 150 | 812.50% |
| PACB240920C00008000 | 2024-08-13 12:15PM EDT | 8.00 | 0.01 | 0.00 | 0.40 | 0.00 | - | 5 | 212 | 684.38% |
| PACB240920C00009000 | 2024-09-05 12:58PM EDT | 9.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 7 | 80 | 456.25% |
| PACB240920C00010000 | 2024-04-30 11:10AM EDT | 10.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 74 | 432 | 481.25% |
| PACB240920C00011000 | 2024-03-20 10:07AM EDT | 11.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 93 | 397 | 918.75% |
| PACB240920C00012000 | 2024-08-13 12:46PM EDT | 12.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 1,375 | 512.50% |
| PACB240920C00013000 | 2024-03-21 2:44PM EDT | 13.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 13 | 956.25% |
| PACB240920C00014000 | 2024-02-27 3:07PM EDT | 14.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 11 | 16 | 971.88% |
| PACB240920C00015000 | 2024-01-11 12:53PM EDT | 15.00 | 0.26 | 0.15 | 0.25 | 0.00 | - | 10 | 202 | 821.88% |
| PACB240920C00016000 | 2024-02-16 3:01PM EDT | 16.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 5 | 6 | 1,000.00% |
| PACB240920C00017000 | 2024-06-03 11:50AM EDT | 17.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 2 | 0 | 790.63% |
| 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 | 906.25% |
| PACB240920C00022000 | 2024-02-21 4:14PM EDT | 22.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 42 | 809.38% |
| PACB240920C00025000 | 2023-10-04 11:57AM EDT | 25.00 | 0.10 | 0.05 | 0.40 | 0.00 | - | 6 | 10 | 950.00% |
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 | 196.88% |
| PACB240920P00002000 | 2024-09-06 3:51PM EDT | 2.00 | 0.46 | 0.40 | 0.50 | -0.24 | -34.29% | 235 | 494 | 118.75% |
| PACB240920P00003000 | 2024-07-31 11:19AM EDT | 3.00 | 0.98 | 1.40 | 1.85 | 0.00 | - | 6 | 55 | 429.69% |
| PACB240920P00004000 | 2024-05-07 9:30AM EDT | 4.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 197 | 0.00% |
| PACB240920P00005000 | 2024-05-16 2:02PM EDT | 5.00 | 2.60 | 3.00 | 3.60 | 0.00 | - | 3 | 61 | 550.00% |
| 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 | 525.00% |
| 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 | 23.30 | 23.60 | 0.00 | - | - | 0 | 656.25% |
© 2024 Yahoo. All rights reserved.