Canada markets close in 3 hours 47 minutes

Pacific Biosciences of California, Inc. (PACB)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
30.73-0.51 (-1.63%)
As of 12:13PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforAugust 20, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PACB210820C000150002021-07-27 11:25AM EDT15.0014.1815.1016.900.00-22210.94%
PACB210820C000200002021-07-19 12:05AM EDT20.007.5010.3011.700.00--1137.31%
PACB210820C000210002021-07-20 9:47AM EDT21.006.309.3010.800.00-11130.08%
PACB210820C000250002021-07-27 11:25AM EDT25.004.975.806.900.00-2558102.25%
PACB210820C000260002021-07-30 2:12PM EDT26.006.505.305.800.00-57100.20%
PACB210820C000270002021-07-26 12:52PM EDT27.004.354.305.000.00-34291.21%
PACB210820C000280002021-08-02 2:09PM EDT28.004.003.604.500.00-11,76694.24%
PACB210820C000290002021-07-28 1:48PM EDT29.003.902.953.500.00-311585.35%
PACB210820C000300002021-08-03 10:29AM EDT30.003.092.452.95+0.24+8.42%42,28286.23%
PACB210820C000310002021-08-02 3:22PM EDT31.002.202.002.50-0.03-1.35%101,83387.26%
PACB210820C000320002021-08-03 11:48AM EDT32.001.821.651.95+0.04+2.25%3461485.84%
PACB210820C000330002021-08-03 11:13AM EDT33.001.391.251.50-0.21-13.13%52,17882.91%
PACB210820C000340002021-08-03 10:21AM EDT34.001.251.001.200.00-737283.45%
PACB210820C000350002021-08-03 11:05AM EDT35.000.800.800.95-0.15-15.79%251,78283.98%
PACB210820C000360002021-08-03 11:00AM EDT36.000.850.600.75+0.15+21.43%568583.59%
PACB210820C000370002021-08-03 9:42AM EDT37.000.550.400.60-0.10-15.38%1529582.52%
PACB210820C000380002021-08-03 11:57AM EDT38.000.400.300.45-0.05-11.11%18182.13%
PACB210820C000390002021-08-02 10:13AM EDT39.000.440.200.450.00-23185.35%
PACB210820C000400002021-08-03 11:31AM EDT40.000.290.200.300.00-828785.55%
PACB210820C000410002021-07-28 2:50PM EDT41.000.300.050.550.00-123395.51%
PACB210820C000420002021-08-03 11:09AM EDT42.000.100.050.250.00-24286.52%
PACB210820C000430002021-07-22 9:33AM EDT43.000.250.000.500.00-215101.95%
PACB210820C000440002021-07-29 12:09PM EDT44.000.100.000.250.00-21892.97%
PACB210820C000450002021-07-29 12:26PM EDT45.000.180.000.450.00-13109.57%
PutsforAugust 20, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PACB210820P000150002021-07-23 12:49PM EDT15.000.100.000.100.00-320155.47%
PACB210820P000200002021-07-21 1:18PM EDT20.000.210.000.150.00-241105.47%
PACB210820P000210002021-07-27 2:53PM EDT21.000.200.000.450.00-11119.14%
PACB210820P000220002021-07-23 3:10PM EDT22.000.250.000.500.00-125110.16%
PACB210820P000230002021-08-02 1:17PM EDT23.000.200.050.450.00-183698.44%
PACB210820P000240002021-08-03 9:42AM EDT24.000.250.150.40+0.03+13.64%21,90589.45%
PACB210820P000250002021-08-03 11:31AM EDT25.000.410.250.45+0.02+5.13%61,78983.98%
PACB210820P000260002021-08-02 3:58PM EDT26.000.460.400.600.00-516682.03%
PACB210820P000270002021-08-02 2:54PM EDT27.000.650.650.800.00-4036181.54%
PACB210820P000280002021-08-02 1:46PM EDT28.000.890.851.10-0.01-1.11%23,19179.30%
PACB210820P000290002021-08-02 2:22PM EDT29.001.201.251.45-0.09-6.98%116579.59%
PACB210820P000300002021-08-03 10:49AM EDT30.001.631.651.90+0.18+12.41%303,16678.91%
PACB210820P000310002021-08-02 10:59AM EDT31.002.202.052.650.00-77481.05%
PACB210820P000320002021-07-30 3:17PM EDT32.002.392.653.100.00-18078.61%
PACB210820P000330002021-08-02 10:41AM EDT33.003.003.303.800.00-14579.30%
PACB210820P000340002021-07-07 10:46AM EDT34.004.494.004.600.00-2480.57%
PACB210820P000350002021-07-15 10:07AM EDT35.008.904.605.700.00-42684.18%
PACB210820P000360002021-06-29 10:21AM EDT36.003.304.706.400.00-2261.72%
PACB210820P000380002021-07-14 2:24PM EDT38.0010.506.808.300.00-6975.59%
PACB210820P000400002021-07-20 9:53AM EDT40.0013.158.6010.100.00-1167.19%
PACB210820P000410002021-07-20 9:53AM EDT41.0014.109.0012.000.00-1189.45%