Canada Markets closed

Pacific Biosciences of California, Inc. (PACB)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
10.05-0.34 (-3.27%)
At close: 04:00PM EST
10.00 -0.05 (-0.50%)
After hours: 07:40PM EST
In The Money
Show:ListStraddle
CallsforMarch 18, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PACB220318C000120002021-12-17 3:57PM EST12.009.505.006.000.00-55415.82%
PACB220318C000150002022-01-05 3:56PM EST15.003.603.403.70-3.30-47.83%144312.89%
PACB220318C000170002022-01-04 10:59AM EST17.003.802.252.950.00-12272.56%
PACB220318C000190002022-01-05 1:33PM EST19.002.251.402.15-2.11-48.39%14237.50%
PACB220318C000200002022-01-05 3:56PM EST20.001.501.301.65-0.58-27.88%8424225.49%
PACB220318C000210002022-01-05 3:56PM EST21.001.220.951.40-1.03-45.78%329211.91%
PACB220318C000220002022-01-05 3:08PM EST22.001.000.701.25-0.70-41.18%155203.91%
PACB220318C000230002022-01-04 12:28PM EST23.001.500.901.050.00-118209.96%
PACB220318C000240002022-01-04 3:14PM EST24.001.250.500.850.00-165191.41%
PACB220318C000250002022-01-04 10:30AM EST25.001.100.650.750.00-8287198.83%
PACB220318C000260002022-01-05 3:14PM EST26.000.650.400.65-0.55-45.83%10118187.70%
PACB220318C000270002022-01-05 2:08PM EST27.000.650.300.75-0.52-44.44%159192.38%
PACB220318C000280002021-12-30 3:24PM EST28.001.200.300.500.00-388183.59%
PACB220318C000290002022-01-05 3:16PM EST29.000.360.150.45-0.39-52.00%8536175.59%
PACB220318C000300002022-01-05 3:37PM EST30.000.350.250.35-0.05-12.50%21425179.30%
PACB220318C000310002022-01-05 3:11PM EST31.000.300.150.30-0.20-40.00%2369172.27%
PACB220318C000320002022-01-04 12:39PM EST32.000.400.100.450.00-52151183.20%
PACB220318C000330002021-12-22 12:36PM EST33.000.710.100.550.00-634193.16%
PACB220318C000340002021-12-02 3:54PM EST34.000.570.300.550.00-126208.59%
PACB220318C000350002022-01-05 3:24PM EST35.000.150.150.25-0.15-50.00%1282180.86%
PACB220318C000360002022-01-05 1:59PM EST36.000.200.000.45-0.05-20.00%136188.09%
PACB220318C000370002021-12-29 10:33AM EST37.000.300.000.450.00-1152191.02%
PACB220318C000380002021-12-13 1:38PM EST38.000.170.000.450.00-128193.75%
PACB220318C000400002021-12-29 3:20PM EST40.000.200.000.250.00-277179.30%
PACB220318C000450002022-01-03 1:55PM EST45.000.180.000.350.00-1418201.56%
PutsforMarch 18, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PACB220318P000140002021-12-14 2:15PM EST14.000.550.951.400.00--20.00%
PACB220318P000150002022-01-05 3:52PM EST15.001.501.301.65+0.45+42.86%22640.00%
PACB220318P000170002022-01-05 2:22PM EST17.002.252.102.60+0.95+73.08%1160.00%
PACB220318P000180002021-12-28 10:38AM EST18.001.702.803.200.00-102100.00%
PACB220318P000190002022-01-05 11:13AM EST19.003.103.203.90+1.29+71.27%5160.00%
PACB220318P000200002022-01-05 2:18PM EST20.004.004.004.60+1.40+53.85%25600.00%
PACB220318P000210002021-12-29 3:18PM EST21.003.704.805.400.00-3160.00%
PACB220318P000220002021-12-30 1:43PM EST22.003.705.507.300.00-1600.00%
PACB220318P000230002021-12-22 3:27PM EST23.004.006.307.200.00-2980.00%
PACB220318P000240002022-01-04 3:33PM EST24.006.407.308.000.00-2890.00%
PACB220318P000250002022-01-04 2:03PM EST25.007.508.308.800.00-11550.00%
PACB220318P000260002021-12-07 3:15PM EST26.005.369.2010.100.00-28620.00%
PACB220318P000270002021-12-21 1:18PM EST27.007.3210.1010.800.00-4510.00%
PACB220318P000280002021-12-31 10:42AM EST28.008.3710.9013.500.00-1600.00%
PACB220318P000290002021-12-29 12:43PM EST29.0010.1011.8012.700.00-2420.00%
PACB220318P000300002021-12-29 2:13PM EST30.0011.0912.4014.200.00-10160.00%
PACB220318P000310002021-12-21 11:33AM EST31.0011.3813.6014.700.00-3130.00%
PACB220318P000320002021-12-07 10:02AM EST32.0010.9514.4015.800.00-1390.00%
PACB220318P000330002021-12-03 1:10PM EST33.0013.6012.6013.300.00-3160.00%
PACB220318P000340002021-11-10 6:55AM EST34.0010.6012.6013.600.00--100.00%
PACB220318P000350002021-11-10 6:55AM EST35.008.4913.7014.600.00-1100.00%
PACB220318P000370002021-11-10 6:55AM EST37.0011.1516.0016.900.00--100.00%
PACB220318P000380002021-12-03 11:43AM EST38.0017.9217.4018.200.00-120.00%
PACB220318P000400002022-01-03 10:31AM EST40.0019.4022.3023.900.00-15270.00%
PACB220318P000450002021-11-10 6:55AM EST45.0018.2523.1024.500.00-110.00%