Pacific Biosciences of California, Inc. (PACB)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-Market:
CallsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PACB240119C00000500 | 2022-09-23 1:19PM EST | 0.50 | 3.50 | 5.70 | 10.00 | 0.00 | - | 1 | 1 | 0.00% |
| PACB240119C00001000 | 2022-07-15 11:53AM EST | 1.00 | 2.95 | 5.50 | 10.50 | 0.00 | - | 1 | 1 | 796.88% |
| PACB240119C00001500 | 2022-09-22 12:52PM EST | 1.50 | 3.90 | 4.00 | 9.00 | 0.00 | - | 1 | 1 | 0.00% |
| PACB240119C00002000 | 2023-12-05 10:05AM EST | 2.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 0.00% |
| PACB240119C00003000 | 2023-12-04 9:37AM EST | 3.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 0.00% |
| PACB240119C00003500 | 2023-09-13 12:42PM EST | 3.50 | 8.14 | 4.40 | 5.90 | 0.00 | - | 2 | 2 | 221.09% |
| PACB240119C00004000 | 2023-12-05 10:02AM EST | 4.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| PACB240119C00004500 | 2023-09-13 10:01AM EST | 4.50 | 7.00 | 3.00 | 4.20 | 0.00 | - | 4 | 0 | 177.73% |
| PACB240119C00005000 | 2023-12-01 10:43AM EST | 5.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 659 | 0.00% |
| PACB240119C00005500 | 2023-12-04 9:40AM EST | 5.50 | 3.83 | 0.00 | 0.00 | 0.00 | - | 15 | 1,290 | 0.00% |
| PACB240119C00006000 | 2023-12-05 12:36PM EST | 6.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 2,901 | 0.00% |
| PACB240119C00007000 | 2023-12-05 10:08AM EST | 7.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 5 | 652 | 0.00% |
| PACB240119C00008000 | 2023-12-05 12:34PM EST | 8.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 10 | 9,782 | 0.00% |
| PACB240119C00009000 | 2023-12-05 12:33PM EST | 9.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 27 | 980 | 6.25% |
| PACB240119C00010000 | 2023-12-05 2:40PM EST | 10.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 57 | 8,932 | 12.50% |
| PACB240119C00011000 | 2023-12-04 10:30AM EST | 11.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 41 | 322 | 25.00% |
| PACB240119C00012000 | 2023-12-04 3:37PM EST | 12.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 334 | 25.00% |
| PACB240119C00013000 | 2023-12-01 2:52PM EST | 13.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 1,031 | 25.00% |
| PACB240119C00014000 | 2023-11-24 11:34AM EST | 14.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 665 | 50.00% |
| PACB240119C00015000 | 2023-12-04 9:40AM EST | 15.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 15 | 3,037 | 50.00% |
| PACB240119C00016000 | 2023-11-20 10:02AM EST | 16.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 192 | 50.00% |
| PACB240119C00017000 | 2023-11-17 3:22PM EST | 17.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 814 | 50.00% |
| PACB240119C00018000 | 2023-10-13 1:29PM EST | 18.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 50 | 171 | 113.28% |
| PACB240119C00020000 | 2023-11-15 11:12AM EST | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 429 | 50.00% |
| PACB240119C00023000 | 2023-09-12 8:48AM EST | 23.00 | 0.18 | 0.00 | 0.30 | 0.00 | - | 2 | 184 | 169.92% |
| PACB240119C00025000 | 2023-11-02 10:34AM EST | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 639 | 135.94% |
| PACB240119C00028000 | 2023-07-17 8:33AM EST | 28.00 | 0.17 | 0.00 | 0.35 | 0.00 | - | 50 | 122 | 198.83% |
| PACB240119C00030000 | 2023-11-15 3:45PM EST | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 224 | 50.00% |
| PACB240119C00032000 | 2023-09-08 10:42AM EST | 32.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 203 | 194.14% |
| PACB240119C00035000 | 2023-09-25 1:13PM EST | 35.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 2 | 52 | 265.23% |
| PACB240119C00037000 | 2023-02-23 12:01PM EST | 37.00 | 0.20 | 0.00 | 0.55 | 0.00 | - | 1 | 5 | 251.17% |
| PACB240119C00040000 | 2023-09-06 8:37AM EST | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 113 | 50.00% |
| PACB240119C00042000 | 2022-11-15 11:52AM EST | 42.00 | 1.55 | 0.30 | 0.60 | 0.00 | - | 20 | 33 | 294.14% |
| PACB240119C00045000 | 2023-07-24 11:25AM EST | 45.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 30 | 243 | 277.73% |
PutsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PACB240119P00001500 | 2023-04-17 1:57PM EST | 1.50 | 0.15 | 0.00 | 0.10 | 0.00 | - | - | 1 | 278.13% |
| PACB240119P00002000 | 2023-10-02 8:49AM EST | 2.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 50.00% |
| PACB240119P00002500 | 2023-01-25 2:49PM EST | 2.50 | 0.10 | 0.00 | 0.50 | 0.00 | - | 10 | 10 | 291.41% |
| PACB240119P00003000 | 2023-11-14 12:48PM EST | 3.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 250 | 50.00% |
| PACB240119P00004000 | 2023-11-14 3:12PM EST | 4.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 60 | 3,172 | 50.00% |
| PACB240119P00004500 | 2023-11-02 2:47PM EST | 4.50 | 0.15 | 0.00 | 2.55 | 0.00 | - | 20 | 1,646 | 339.06% |
| PACB240119P00005000 | 2023-11-15 10:02AM EST | 5.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 323 | 50.00% |
| PACB240119P00005500 | 2023-11-17 1:11PM EST | 5.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 20 | 34 | 25.00% |
| PACB240119P00006000 | 2023-12-05 1:30PM EST | 6.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 63 | 25.00% |
| PACB240119P00007000 | 2023-12-05 3:54PM EST | 7.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 410 | 12.50% |
| PACB240119P00008000 | 2023-12-05 3:44PM EST | 8.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 41 | 6,350 | 6.25% |
| PACB240119P00009000 | 2023-12-05 10:27AM EST | 9.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 677 | 0.00% |
| PACB240119P00010000 | 2023-10-30 2:23PM EST | 10.00 | 3.01 | 1.55 | 1.70 | 0.00 | - | 19 | 235 | 43.95% |
| PACB240119P00011000 | 2023-11-27 10:09AM EST | 11.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 13 | 1,161 | 0.00% |
| PACB240119P00012000 | 2023-11-16 10:33AM EST | 12.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 245 | 0.00% |
| PACB240119P00013000 | 2023-10-31 9:12AM EST | 13.00 | 6.38 | 0.00 | 0.00 | 0.00 | - | 1 | 297 | 0.00% |
| PACB240119P00014000 | 2023-11-08 12:10PM EST | 14.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 73 | 5 | 0.00% |
| PACB240119P00015000 | 2023-11-07 2:14PM EST | 15.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PACB240119P00017000 | 2023-05-10 8:47AM EST | 17.00 | 5.60 | 4.30 | 4.70 | 0.00 | - | 1 | 35 | 0.00% |
| PACB240119P00018000 | 2023-07-12 9:04AM EST | 18.00 | 5.10 | 5.60 | 6.80 | 0.00 | - | - | 1 | 0.00% |
| PACB240119P00020000 | 2023-09-15 8:59AM EST | 20.00 | 9.20 | 10.90 | 12.60 | 0.00 | - | 1 | 0 | 150.78% |
| PACB240119P00023000 | 2022-01-11 3:55PM EST | 23.00 | 12.05 | 13.40 | 14.70 | 0.00 | - | 1 | 2 | 154.69% |
| PACB240119P00025000 | 2023-09-01 12:24PM EST | 25.00 | 13.70 | 15.90 | 17.40 | 0.00 | - | 1 | 0 | 144.53% |
| PACB240119P00028000 | 2022-06-08 9:47AM EST | 28.00 | 23.12 | 20.00 | 25.00 | 0.00 | - | 5 | 13 | 474.81% |
| PACB240119P00030000 | 2023-07-24 11:15AM EST | 30.00 | 17.00 | 19.40 | 20.80 | 0.00 | - | 1 | 0 | 0.00% |
| PACB240119P00032000 | 2023-07-21 8:51AM EST | 32.00 | 19.00 | 21.10 | 22.30 | 0.00 | - | 1 | 0 | 0.00% |
| PACB240119P00035000 | 2023-07-20 8:53AM EST | 35.00 | 21.50 | 22.60 | 25.10 | 0.00 | - | - | 0 | 0.00% |
| PACB240119P00037000 | 2023-07-19 9:05AM EST | 37.00 | 23.40 | 25.60 | 27.30 | 0.00 | - | 1 | 0 | 0.00% |
| PACB240119P00040000 | 2023-07-18 9:08AM EST | 40.00 | 25.60 | 28.80 | 30.20 | 0.00 | - | 1 | 0 | 0.00% |
| PACB240119P00045000 | 2022-08-02 10:42AM EST | 45.00 | 40.00 | 37.00 | 42.00 | 0.00 | - | 3 | 1 | 538.87% |
© 2023 Yahoo. All rights reserved.