Canada Markets closed

Pacific Biosciences of California, Inc. (PACB)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
11.58-0.42 (-3.50%)
At close: 04:00PM EST
11.60 +0.02 (+0.17%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
CallsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PACB240119C000005002022-07-15 11:52AM EST0.504.505.5010.000.00--10.00%
PACB240119C000010002022-07-15 11:53AM EST1.002.955.509.500.00--10.00%
PACB240119C000020002022-08-09 10:59AM EST2.004.904.009.000.00-160.00%
PACB240119C000030002022-08-11 10:25AM EST3.007.004.606.50+2.30+48.94%8980.00%
PACB240119C000045002022-08-08 2:58PM EST4.504.002.607.300.00--273.44%
PACB240119C000050002022-08-11 12:41PM EST5.005.124.105.30+1.62+46.29%5411,0850.00%
PACB240119C000055002022-08-11 10:08AM EST5.505.502.406.80+2.09+61.29%310289.16%
PACB240119C000080002022-08-11 12:56PM EST8.003.103.004.80+0.40+14.81%715371.00%
PACB240119C000100002022-08-11 12:39PM EST10.002.762.503.70+0.81+41.54%4024153.37%
PACB240119C000130002022-08-11 10:13AM EST13.002.872.503.30+1.07+59.44%1239276.05%
PACB240119C000150002022-08-11 11:55AM EST15.002.712.003.10+1.01+59.41%2525680.08%
PACB240119C000170002022-08-10 9:53AM EST17.001.301.354.20+0.50+62.50%-594.38%
PACB240119C000200002022-08-11 9:59AM EST20.001.701.702.35+0.80+88.89%1619088.82%
PACB240119C000230002022-08-08 9:48AM EST23.001.120.602.500.00-16986.52%
PACB240119C000250002022-08-11 9:43AM EST25.002.250.702.35+1.51+204.05%157790.82%
PACB240119C000280002022-08-11 9:46AM EST28.002.700.055.00+2.30+575.00%1328120.36%
PACB240119C000300002022-07-06 8:52AM EST30.000.700.054.400.00-1146117.43%
PACB240119C000320002022-08-01 1:29PM EST32.000.300.201.900.00-217891.94%
PACB240119C000350002022-08-11 9:44AM EST35.005.000.151.95+4.60+1,150.00%24596.44%
PACB240119C000370002021-11-09 12:08PM EST37.009.004.007.000.00-13202.69%
PACB240119C000400002022-08-10 8:30AM EST40.000.350.152.20+0.11+45.83%1116106.45%
PACB240119C000420002022-07-18 1:54PM EST42.000.600.051.100.00-13389.84%
PACB240119C000450002022-08-11 9:42AM EST45.001.200.152.15+0.60+100.00%2214111.33%
PutsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PACB240119P000030002022-08-10 12:32PM EST3.000.600.400.90-0.55-47.83%-261144.63%
PACB240119P000045002022-08-10 12:29PM EST4.501.300.303.60-0.30-18.75%5059179.88%
PACB240119P000050002022-08-05 2:58PM EST5.001.701.051.750.00-1208133.79%
PACB240119P000080002022-07-26 9:01AM EST8.004.680.505.000.00--430120.51%
PACB240119P000100002022-08-11 11:41AM EST10.004.504.305.20-0.40-8.16%692141.31%
PACB240119P000130002022-07-26 9:01AM EST13.009.476.207.800.00--65141.11%
PACB240119P000150002022-01-04 3:58PM EST15.004.604.806.000.00-2867.48%
PACB240119P000200002021-12-30 1:38PM EST20.007.007.1011.200.00-11457.37%
PACB240119P000230002021-12-13 12:08AM EST23.008.509.1013.400.00--196.58%
PACB240119P000250002021-11-03 11:20AM EST25.008.308.5013.500.00-10641.99%
PACB240119P000280002021-11-10 6:55AM EST28.0011.5010.1015.000.00-160.00%
PACB240119P000300002021-12-03 12:46PM EST30.0017.0013.0017.200.00-230.00%
PACB240119P000450002022-08-02 10:42AM EST45.0040.0035.9038.200.00-31170.07%