Pacific Biosciences of California, Inc. (PACB)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
25.37+1.08 (+4.45%)
At close: 4:00PM EDT
25.51 +0.14 (+0.55%)
After hours: 07:47PM EDT
After hours: 07:47PM EDT
CallsforOctober 22, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PACB211022C00022000 | 2021-10-12 9:42AM EDT | 22.00 | 3.00 | 2.90 | 3.90 | 0.00 | - | - | 1 | 89.06% |
| PACB211022C00022500 | 2021-10-06 11:46AM EDT | 22.50 | 2.00 | 2.50 | 3.40 | 0.00 | - | 1 | 1 | 96.09% |
| PACB211022C00024000 | 2021-10-19 3:41PM EDT | 24.00 | 1.60 | 1.20 | 1.85 | +0.70 | +77.78% | 8 | 44 | 68.36% |
| PACB211022C00025000 | 2021-10-19 3:09PM EDT | 25.00 | 0.85 | 0.65 | 1.00 | +0.40 | +88.89% | 63 | 188 | 68.36% |
| PACB211022C00026000 | 2021-10-19 3:41PM EDT | 26.00 | 0.37 | 0.30 | 0.45 | +0.17 | +85.00% | 43 | 119 | 69.14% |
| PACB211022C00027000 | 2021-10-19 3:40PM EDT | 27.00 | 0.15 | 0.05 | 0.20 | +0.08 | +114.29% | 41 | 119 | 66.80% |
| PACB211022C00028000 | 2021-10-19 12:25PM EDT | 28.00 | 0.05 | 0.00 | 0.25 | +0.01 | +25.00% | 1 | 21 | 91.02% |
| PACB211022C00029000 | 2021-10-19 3:53PM EDT | 29.00 | 0.10 | 0.00 | 0.25 | -0.40 | -80.00% | 6 | 1 | 112.89% |
| PACB211022C00030000 | 2021-10-12 10:03AM EDT | 30.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 45 | 145.31% |
| PACB211022C00031000 | 2021-10-19 12:05PM EDT | 31.00 | 0.15 | 0.00 | 0.10 | -0.03 | -16.67% | 1 | 39 | 125.00% |
| PACB211022C00032000 | 2021-10-07 12:17PM EDT | 32.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 55 | 44 | 161.72% |
| PACB211022C00033000 | 2021-09-27 9:48AM EDT | 33.00 | 0.19 | 0.00 | 0.35 | 0.00 | - | 1 | 5 | 200.78% |
| PACB211022C00034000 | 2021-10-05 3:29PM EDT | 34.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 202.34% |
| PACB211022C00035000 | 2021-10-05 3:32PM EDT | 35.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 10 | 12 | 233.20% |
| PACB211022C00036000 | 2021-09-22 3:50PM EDT | 36.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 2 | 2 | 248.44% |
| PACB211022C00040000 | 2021-09-20 2:56PM EDT | 40.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | - | 1 | 302.34% |
PutsforOctober 22, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PACB211022P00018000 | 2021-10-18 2:28AM EDT | 18.00 | 0.07 | - | 0.35 | 0.00 | - | - | 40 | 317.97% |
| PACB211022P00020000 | 2021-09-08 3:39PM EDT | 20.00 | 0.99 | 0.00 | 0.35 | 0.00 | - | - | 204 | 198.44% |
| PACB211022P00021000 | 2021-10-13 11:34AM EDT | 21.00 | 0.20 | 0.05 | 0.35 | 0.00 | - | 1 | 2 | 172.66% |
| PACB211022P00021500 | 2021-10-13 3:52PM EDT | 21.50 | 0.24 | 0.00 | 0.35 | 0.00 | - | 4 | 5 | 150.78% |
| PACB211022P00022000 | 2021-10-18 11:14AM EDT | 22.00 | 0.15 | 0.05 | 0.30 | 0.00 | - | 56 | 125 | 135.16% |
| PACB211022P00022500 | 2021-10-18 2:23PM EDT | 22.50 | 0.14 | 0.00 | 0.15 | 0.00 | - | 9 | 51 | 94.53% |
| PACB211022P00023000 | 2021-10-18 2:24PM EDT | 23.00 | 0.23 | 0.00 | 0.15 | 0.00 | - | 15 | 28 | 81.25% |
| PACB211022P00023500 | 2021-10-19 1:31PM EDT | 23.50 | 0.11 | 0.05 | 0.20 | -0.39 | -78.00% | 5 | 37 | 78.52% |
| PACB211022P00024000 | 2021-10-19 1:45PM EDT | 24.00 | 0.20 | 0.10 | 0.20 | -0.40 | -66.67% | 12 | 44 | 67.58% |
| PACB211022P00025000 | 2021-10-19 9:33AM EDT | 25.00 | 0.60 | 0.30 | 0.70 | -0.46 | -43.40% | 9 | 54 | 73.44% |
| PACB211022P00026000 | 2021-10-19 10:03AM EDT | 26.00 | 1.89 | 0.65 | 1.25 | +0.25 | +15.24% | 3 | 33 | 62.50% |
| PACB211022P00027000 | 2021-10-18 2:28AM EDT | 27.00 | 2.68 | 0.10 | 2.20 | 0.00 | - | - | 20 | 128.52% |
| PACB211022P00028000 | 2021-10-01 3:22PM EDT | 28.00 | 2.72 | 0.20 | 5.00 | 0.00 | - | 1 | 8 | 367.77% |
| PACB211022P00029000 | 2021-10-08 2:33PM EDT | 29.00 | 4.20 | 1.20 | 6.00 | 0.00 | - | 1 | 33 | 401.56% |
| PACB211022P00030000 | 2021-09-08 3:42PM EDT | 30.00 | 3.58 | 3.00 | 7.50 | 0.00 | - | - | 14 | 220.90% |
| PACB211022P00031000 | 2021-09-16 12:51PM EDT | 31.00 | 4.68 | 5.20 | 8.70 | 0.00 | - | 1 | 12 | 338.28% |
| PACB211022P00032000 | 2021-09-08 3:41PM EDT | 32.00 | 4.89 | 4.50 | 9.40 | 0.00 | - | - | 4 | 215.63% |
| PACB211022P00033000 | 2021-09-08 2:19PM EDT | 33.00 | 5.93 | 5.50 | 10.20 | 0.00 | - | - | 2 | 212.50% |
© 2021 Verizon Media. All rights reserved.
