Pacific Biosciences of California, Inc. (PACB)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PACB240920C00001000 | 2024-04-23 3:44PM EDT | 1.00 | 0.65 | 0.55 | 0.70 | 0.00 | - | 1 | 18 | 112.50% |
| PACB240920C00002000 | 2024-04-26 3:55PM EDT | 2.00 | 0.25 | 0.20 | 0.30 | +0.05 | +25.00% | 60 | 147 | 110.16% |
| PACB240920C00003000 | 2024-04-26 10:28AM EDT | 3.00 | 0.11 | 0.10 | 0.15 | +0.01 | +10.00% | 1 | 1,120 | 114.45% |
| PACB240920C00004000 | 2024-04-25 9:58AM EDT | 4.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 146 | 107.81% |
| PACB240920C00005000 | 2024-04-24 11:50AM EDT | 5.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 366 | 123.44% |
| PACB240920C00006000 | 2024-04-19 3:45PM EDT | 6.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 50 | 179 | 135.94% |
| PACB240920C00007000 | 2024-04-16 12:23PM EDT | 7.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 220 | 149 | 255.08% |
| PACB240920C00008000 | 2024-04-04 9:43AM EDT | 8.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 222 | 188.28% |
| PACB240920C00009000 | 2024-03-20 3:06PM EDT | 9.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 8 | 40 | 272.66% |
| PACB240920C00010000 | 2024-04-10 9:41AM EDT | 10.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 43 | 366 | 180.47% |
| PACB240920C00011000 | 2024-03-20 10:07AM EDT | 11.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 93 | 397 | 286.33% |
| PACB240920C00012000 | 2024-04-04 11:34AM EDT | 12.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 3 | 1,394 | 292.19% |
| PACB240920C00013000 | 2024-03-21 2:44PM EDT | 13.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 13 | 297.27% |
| PACB240920C00014000 | 2024-02-27 3:07PM EDT | 14.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 11 | 16 | 301.95% |
| PACB240920C00015000 | 2024-01-11 12:53PM EDT | 15.00 | 0.26 | 0.15 | 0.25 | 0.00 | - | 10 | 202 | 254.69% |
| PACB240920C00016000 | 2024-02-16 3:01PM EDT | 16.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 5 | 6 | 310.16% |
| PACB240920C00017000 | 2024-04-03 1:15PM EDT | 17.00 | 0.16 | 0.00 | 0.30 | 0.00 | - | 3 | 1,265 | 244.53% |
| PACB240920C00018000 | 2024-01-31 3:05PM EDT | 18.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| PACB240920C00020000 | 2024-03-18 10:24AM EDT | 20.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 3 | 8 | 279.69% |
| PACB240920C00022000 | 2024-02-21 4:14PM EDT | 22.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 42 | 249.22% |
| PACB240920C00025000 | 2023-10-04 11:57AM EDT | 25.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 6 | 10 | 232.81% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PACB240920P00001000 | 2024-04-26 12:03PM EDT | 1.00 | 0.15 | 0.10 | 0.30 | -0.02 | -11.76% | 5 | 169 | 130.47% |
| PACB240920P00002000 | 2024-04-25 3:42PM EDT | 2.00 | 0.85 | 0.70 | 0.80 | 0.00 | - | 1 | 52 | 101.56% |
| PACB240920P00003000 | 2024-04-24 1:29PM EDT | 3.00 | 1.73 | 1.45 | 1.65 | 0.00 | - | 15 | 290 | 70.31% |
| PACB240920P00004000 | 2024-04-24 2:10PM EDT | 4.00 | 2.63 | 2.40 | 2.60 | 0.00 | - | 1 | 197 | 117.19% |
| PACB240920P00005000 | 2024-04-17 9:39AM EDT | 5.00 | 3.65 | 3.40 | 3.80 | 0.00 | - | 1 | 61 | 133.59% |
| PACB240920P00006000 | 2024-04-18 10:02AM EDT | 6.00 | 4.70 | 4.30 | 4.90 | 0.00 | - | 1 | 0 | 146.09% |
| PACB240920P00007000 | 2024-04-16 11:00AM EDT | 7.00 | 5.50 | 5.40 | 5.90 | 0.00 | - | 5 | 0 | 177.34% |
| PACB240920P00008000 | 2024-01-08 3:23PM EDT | 8.00 | 2.00 | 2.40 | 2.50 | 0.00 | - | 5 | 6 | 0.00% |
| PACB240920P00010000 | 2024-03-08 12:42PM EDT | 10.00 | 5.63 | 5.00 | 7.00 | 0.00 | - | 1 | 33 | 0.00% |
| PACB240920P00011000 | 2024-03-13 12:30PM EDT | 11.00 | 6.90 | 6.10 | 8.50 | 0.00 | - | 1 | 0 | 0.00% |
| PACB240920P00012000 | 2024-02-23 12:50PM EDT | 12.00 | 6.80 | 8.10 | 8.90 | 0.00 | - | 1 | 23 | 0.00% |
| PACB240920P00014000 | 2024-02-20 11:04AM EDT | 14.00 | 8.80 | 10.00 | 10.80 | 0.00 | - | - | 0 | 0.00% |
| PACB240920P00015000 | 2024-01-17 1:36PM EDT | 15.00 | 8.90 | 7.50 | 10.90 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.