Canada Markets open in 8 hrs 18 mins

Pacific Biosciences of California, Inc. (PACB)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
10.24+0.19 (+1.89%)
At close: 04:00PM EST
10.49 +0.25 (+2.44%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
CallsforJune 17, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PACB220617C000150002021-12-15 12:16PM EST15.007.004.104.900.00-34230.86%
PACB220617C000160002021-12-13 10:30AM EST16.006.403.704.400.00-6040218.46%
PACB220617C000170002021-12-14 2:35PM EST17.006.043.203.900.00-3034204.30%
PACB220617C000180002021-12-28 1:04PM EST18.005.202.853.500.00--1195.12%
PACB220617C000190002022-01-04 10:33AM EST19.003.762.553.100.00-13186.82%
PACB220617C000200002022-01-05 1:42PM EST20.003.102.252.80-0.20-6.06%89180.08%
PACB220617C000210002022-01-04 3:25PM EST21.003.152.052.500.00-180174.90%
PACB220617C000220002021-12-20 12:06PM EST22.003.651.902.300.00-217172.36%
PACB220617C000230002022-01-04 11:53AM EST23.002.601.402.100.00-621162.40%
PACB220617C000240002022-01-05 1:33PM EST24.002.051.401.90-0.20-8.89%514162.06%
PACB220617C000250002022-01-04 11:51AM EST25.002.181.201.750.00-54103158.30%
PACB220617C000260002021-11-18 1:37PM EST26.005.402.603.600.00-12226.66%
PACB220617C000270002022-01-05 9:57AM EST27.001.940.951.45-0.76-28.15%17152.78%
PACB220617C000280002021-12-20 12:08PM EST28.001.900.851.350.00-19151.17%
PACB220617C000290002021-12-02 10:25AM EST29.002.021.752.150.00-113190.63%
PACB220617C000300002022-01-03 11:19AM EST30.001.870.801.100.00-10403149.51%
PACB220617C000310002021-12-20 10:41AM EST31.001.700.651.050.00-11146.97%
PACB220617C000320002021-12-02 10:40AM EST32.001.101.251.800.00-24180.91%
PACB220617C000330002021-11-16 1:00PM EST33.003.550.851.550.00-14168.85%
PACB220617C000340002021-11-29 3:59PM EST34.001.560.801.400.00-12166.50%
PACB220617C000350002022-01-05 3:10PM EST35.000.690.450.80-0.35-33.65%1074143.65%
PACB220617C000400002022-01-04 1:22PM EST40.000.550.300.700.00-1046145.12%
PutsforJune 17, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PACB220617P000130002022-01-05 11:24AM EST13.001.401.451.75+0.35+33.33%140.00%
PACB220617P000150002021-12-29 9:54AM EST15.001.702.152.700.00-5150.00%
PACB220617P000160002021-12-14 10:04AM EST16.001.902.603.200.00-33340.00%
PACB220617P000170002021-11-22 10:07AM EST17.001.452.002.450.00--200.00%
PACB220617P000180002022-01-05 12:46PM EST18.003.603.804.50+0.40+12.50%230.00%
PACB220617P000190002021-12-29 10:10AM EST19.003.704.405.200.00-5170.00%
PACB220617P000200002021-12-20 3:13PM EST20.003.935.105.900.00-10270.00%
PACB220617P000210002021-12-27 10:07AM EST21.004.265.906.500.00-5250.00%
PACB220617P000220002021-12-28 11:07AM EST22.005.206.608.200.00-110.00%
PACB220617P000230002021-12-01 1:12PM EST23.005.005.606.000.00-57570.00%
PACB220617P000240002021-12-03 10:01AM EST24.006.306.306.800.00-5120.00%
PACB220617P000250002021-12-13 12:08AM EST25.006.178.5010.400.00--10.00%
PACB220617P000260002021-11-22 3:58PM EST26.006.407.107.800.00-250.00%
PACB220617P000270002021-12-23 1:03PM EST27.008.3310.7011.800.00-550.00%
PACB220617P000280002021-12-31 10:42AM EST28.009.4311.8012.300.00-110.00%
PACB220617P000290002021-12-08 2:02PM EST29.008.8012.6013.700.00-110.00%
PACB220617P000330002021-12-17 10:51AM EST33.0013.6016.2017.200.00-220.00%
PACB220617P000400002021-12-15 3:57PM EST40.0018.4322.8023.800.00-120.00%