Canada markets close in 53 minutes

Pacific Biosciences of California, Inc. (PACB)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
11.08+0.33 (+3.07%)
As of 04:00PM EST. Market open.
In The Money
Show:ListStraddle
CallsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PACB221216C000015002022-11-10 10:34AM EST1.508.320.000.000.00-200.00%
PACB221216C000035002022-08-15 10:12AM EST3.505.202.753.300.00--100.00%
PACB221216C000040002022-11-08 2:00PM EST4.005.006.506.900.00-21100.00%
PACB221216C000045002022-07-25 11:11AM EST4.501.082.352.950.00--100.00%
PACB221216C000050002022-11-10 2:39PM EST5.005.305.505.900.00-1130.00%
PACB221216C000055002022-10-17 8:36AM EST5.501.704.705.200.00-1100.00%
PACB221216C000060002022-11-29 12:02PM EST6.003.724.504.900.00-1370.00%
PACB221216C000070002022-11-21 11:10AM EST7.003.813.503.800.00-19390.00%
PACB221216C000080002022-12-02 1:14PM EST8.002.632.602.80-0.22-7.72%12160.00%
PACB221216C000090002022-12-02 9:41AM EST9.001.751.701.95-0.55-23.91%22620.00%
PACB221216C000095002022-11-30 3:17PM EST9.501.501.351.550.00-21330.00%
PACB221216C000100002022-12-01 2:51PM EST10.001.501.001.200.00-5041,90656.25%
PACB221216C000105002022-12-02 11:51AM EST10.500.850.750.95-0.06-6.59%21658.20%
PACB221216C000110002022-12-02 11:38AM EST11.000.660.550.70-0.24-26.67%1011,21065.43%
PACB221216C000115002022-12-02 11:52AM EST11.500.450.350.55-0.30-40.00%13669.92%
PACB221216C000120002022-12-01 3:17PM EST12.000.540.250.400.00-511,94174.02%
PACB221216C000125002022-12-01 1:33PM EST12.500.400.150.300.00-1011276.17%
PACB221216C000130002022-12-01 2:02PM EST13.000.310.100.150.00-1120072.66%
PACB221216C000140002022-12-02 12:57PM EST14.000.060.050.15-0.07-53.85%17088.28%
PACB221216C000145002022-11-21 3:04PM EST14.500.210.000.100.00--682.81%
PACB221216C000150002022-12-01 3:46PM EST15.000.100.000.100.00-540991.41%
PACB221216C000160002022-11-16 10:35AM EST16.000.300.000.300.00-598134.77%
PACB221216C000200002022-12-02 1:55PM EST20.000.030.000.05-0.07-70.00%526137.50%
PutsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PACB221216P000015002022-08-11 10:46AM EST1.500.050.000.750.00--1884.38%
PACB221216P000020002022-07-18 8:30AM EST2.000.150.000.000.00-303250.00%
PACB221216P000030002022-09-06 8:57AM EST3.000.150.000.750.00-13564.84%
PACB221216P000035002022-10-17 9:59AM EST3.500.100.000.750.00-424502.34%
PACB221216P000040002022-11-10 12:32PM EST4.000.050.000.050.00-60303246.88%
PACB221216P000045002022-10-27 11:46AM EST4.500.110.000.750.00-10403.91%
PACB221216P000050002022-11-04 2:52PM EST5.000.160.000.550.00-2053329.69%
PACB221216P000055002022-11-01 2:39PM EST5.500.250.000.450.00-1014279.69%
PACB221216P000060002022-11-23 2:04PM EST6.000.050.000.050.00-265156.25%
PACB221216P000070002022-11-29 11:59AM EST7.000.110.000.750.00-2176236.72%
PACB221216P000075002022-11-21 12:22PM EST7.500.150.000.750.00--2210.55%
PACB221216P000080002022-11-28 9:30AM EST8.000.200.050.150.00-51,348121.48%
PACB221216P000085002022-11-30 1:18PM EST8.500.290.050.150.00-713103.52%
PACB221216P000090002022-11-30 2:59PM EST9.000.300.150.250.00-110975108.20%
PACB221216P000095002022-11-29 11:06AM EST9.500.740.250.400.00-116108.98%
PACB221216P000100002022-12-02 11:10AM EST10.000.500.450.55+0.15+42.86%27225110.94%
PACB221216P000105002022-11-22 3:43PM EST10.500.980.000.850.00--277.54%
PACB221216P000110002022-11-21 11:39AM EST11.001.400.901.150.00-33119.53%
PACB221216P000140002022-12-02 9:30AM EST14.003.903.303.60-0.30-7.14%2287157.03%
PACB221216P000150002022-10-21 9:09AM EST15.008.204.404.900.00-44206.25%
PACB221216P000200002022-11-23 2:33PM EST20.009.809.209.600.00-67255.86%