Canada markets close in 19 minutes

Pacific Biosciences of California, Inc. (PACB)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
4.5850-0.2750 (-5.66%)
As of 03:41PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforSeptember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PACB220916C000030002022-06-14 11:11AM EDT3.001.451.702.000.00-11119.92%
PACB220916C000035002022-06-17 3:06PM EDT3.501.401.401.650.00-11118.36%
PACB220916C000040002022-06-16 11:08AM EDT4.000.351.101.300.00-110110.74%
PACB220916C000050002022-06-28 2:01PM EDT5.000.800.700.800.00-21159106.45%
PACB220916C000055002022-06-23 1:01PM EDT5.501.060.550.700.00--1109.57%
PACB220916C000060002022-06-23 9:33AM EDT6.000.750.400.600.00-3072109.18%
PACB220916C000070002022-06-23 1:47PM EDT7.000.550.250.350.00-6127105.66%
PACB220916C000080002022-06-24 10:27AM EDT8.000.500.100.250.00-1152102.73%
PACB220916C000090002022-06-23 10:57AM EDT9.000.300.050.200.00-959105.86%
PACB220916C000100002022-06-24 11:02AM EDT10.000.150.000.150.00-1165103.91%
PACB220916C000110002022-05-31 11:48AM EDT11.000.250.000.150.00-511113.28%
PACB220916C000120002022-05-24 10:30AM EDT12.000.200.000.150.00-30253121.09%
PACB220916C000130002022-05-31 10:05AM EDT13.000.250.000.000.00-5928650.00%
PACB220916C000140002022-05-25 12:56PM EDT14.000.200.000.150.00-137134.77%
PACB220916C000150002022-06-21 3:58PM EDT15.000.080.000.100.00-20147131.25%
PACB220916C000160002022-04-04 3:35PM EDT16.000.900.050.550.00-28197.66%
PACB220916C000170002022-05-19 12:26PM EDT17.000.140.002.250.00-132314.06%
PACB220916C000180002022-04-25 2:14PM EDT18.000.210.000.300.00-123178.13%
PACB220916C000190002022-04-01 9:36AM EDT19.000.350.050.300.00-13188.67%
PACB220916C000200002022-06-07 1:48PM EDT20.000.050.000.000.00-212950.00%
PACB220916C000250002022-03-28 9:33AM EDT25.000.150.005.000.00-153518.95%
PutsforSeptember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PACB220916P000030002022-06-14 11:45AM EDT3.000.350.100.250.00-5096101.17%
PACB220916P000040002022-06-24 1:57PM EDT4.000.380.500.600.00-10115101.95%
PACB220916P000045002022-06-21 1:27PM EDT4.500.900.700.850.00--497.07%
PACB220916P000050002022-06-17 3:45PM EDT5.001.401.001.150.00-611596.09%
PACB220916P000060002022-06-14 1:00PM EDT6.002.401.651.850.00-405888.67%
PACB220916P000070002022-06-13 9:33AM EDT7.003.202.502.700.00-115988.48%
PACB220916P000080002022-06-23 11:28AM EDT8.002.953.403.700.00-316395.31%
PACB220916P000090002022-04-22 1:42PM EDT9.003.173.704.100.00-9100.00%
PACB220916P000100002022-06-15 10:21AM EDT10.005.795.205.600.00-330129.30%
PACB220916P000110002022-04-12 1:23PM EDT11.003.726.006.500.00-520116.02%
PACB220916P000120002022-06-15 10:21AM EDT12.007.797.107.600.00-27148.05%
PACB220916P000130002022-04-04 3:51PM EDT13.004.105.506.400.00-2820.00%
PACB220916P000140002022-02-14 11:57AM EDT14.004.705.005.600.00--10.00%
PACB220916P000150002022-06-02 3:59PM EDT15.009.4310.2010.600.00-58169.53%
PACB220916P000160002022-03-02 1:14PM EDT16.006.026.907.400.00-220.00%
PACB220916P000180002022-05-04 9:39AM EDT18.0011.6012.5013.300.00-1110.00%
PACB220916P000190002022-02-24 12:06PM EDT19.009.309.8010.500.00--50.00%
PACB220916P000200002022-06-02 3:59PM EDT20.0014.3715.1015.500.00-30168.75%
PACB220916P000250002022-05-16 9:31AM EDT25.0019.4018.5023.300.00-50269.14%