Pacific Biosciences of California, Inc. (PACB)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 01:00PM EST
After hours:
CallsforDecember 2, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PACB221202C00006500 | 2022-11-25 11:55AM EST | 6.50 | 3.78 | 2.90 | 3.90 | +1.89 | +100.00% | 1 | 3 | 342.97% |
| PACB221202C00007000 | 2022-11-22 2:57PM EST | 7.00 | 3.39 | 2.80 | 3.50 | 0.00 | - | 2 | 0 | 175.00% |
| PACB221202C00007500 | 2022-11-01 2:10PM EST | 7.50 | 2.46 | 2.25 | 2.85 | 0.00 | - | 16 | 0 | 242.19% |
| PACB221202C00008000 | 2022-11-18 2:45PM EST | 8.00 | 2.42 | 1.80 | 2.45 | 0.00 | - | 6 | 0 | 98.44% |
| PACB221202C00008500 | 2022-11-22 11:27AM EST | 8.50 | 2.10 | 1.45 | 1.70 | 0.00 | - | 1 | 0 | 118.75% |
| PACB221202C00009000 | 2022-11-25 12:32PM EST | 9.00 | 1.25 | 0.95 | 1.40 | -1.50 | -54.55% | 66 | 0 | 81.25% |
| PACB221202C00009500 | 2022-11-17 9:38AM EST | 9.50 | 1.40 | 0.65 | 1.05 | 0.00 | - | 1 | 0 | 96.88% |
| PACB221202C00010000 | 2022-11-25 12:48PM EST | 10.00 | 0.50 | 0.40 | 0.70 | -0.20 | -28.57% | 20 | 0 | 96.09% |
| PACB221202C00010500 | 2022-11-25 11:41AM EST | 10.50 | 0.35 | 0.20 | 0.40 | -0.38 | -52.05% | 2 | 0 | 89.06% |
| PACB221202C00011000 | 2022-11-25 9:49AM EST | 11.00 | 0.25 | 0.15 | 0.30 | -0.15 | -37.50% | 12 | 0 | 103.91% |
| PACB221202C00011500 | 2022-11-22 10:34AM EST | 11.50 | 0.30 | 0.00 | 0.20 | 0.00 | - | 5 | 0 | 95.70% |
| PACB221202C00012000 | 2022-11-23 3:19PM EST | 12.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 7 | 0 | 106.25% |
| PACB221202C00012500 | 2022-11-23 11:27AM EST | 12.50 | 0.12 | 0.00 | 0.15 | 0.00 | - | 1 | 0 | 123.44% |
| PACB221202C00013000 | 2022-11-23 10:43AM EST | 13.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 0 | 139.84% |
| PACB221202C00014000 | 2022-11-18 11:01AM EST | 14.00 | 0.13 | 0.00 | 5.00 | 0.00 | - | 2 | 0 | 703.52% |
| PACB221202C00015000 | 2022-11-15 2:32PM EST | 15.00 | 0.25 | 0.00 | 5.00 | 0.00 | - | 1 | 0 | 741.80% |
PutsforDecember 2, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PACB221202P00005000 | 2022-10-28 12:26PM EST | 5.00 | 0.20 | 0.00 | 5.00 | 0.00 | - | 2 | 0 | 1,413.28% |
| PACB221202P00007000 | 2022-11-15 10:04AM EST | 7.00 | 0.10 | 0.00 | 5.00 | 0.00 | - | 254 | 0 | 946.09% |
| PACB221202P00007500 | 2022-11-09 1:26PM EST | 7.50 | 0.40 | 0.00 | 5.00 | 0.00 | - | 4 | 0 | 859.77% |
| PACB221202P00008000 | 2022-11-16 12:48PM EST | 8.00 | 0.22 | 0.00 | 0.25 | 0.00 | - | 1 | 0 | 163.28% |
| PACB221202P00008500 | 2022-11-09 3:47PM EST | 8.50 | 1.05 | 0.00 | 0.15 | 0.00 | - | 1 | 0 | 112.50% |
| PACB221202P00009000 | 2022-11-25 12:44PM EST | 9.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 1 | 0 | 92.97% |
| PACB221202P00010000 | 2022-11-25 12:01PM EST | 10.00 | 0.43 | 0.30 | 0.45 | +0.01 | +2.38% | 65 | 0 | 83.20% |
| PACB221202P00010500 | 2022-11-23 3:34PM EST | 10.50 | 0.67 | 0.65 | 0.80 | 0.00 | - | 12 | 0 | 96.09% |
| PACB221202P00011000 | 2022-11-25 11:25AM EST | 11.00 | 2.00 | 0.95 | 1.40 | +0.73 | +57.48% | 2 | 0 | 117.58% |
© 2022 Yahoo. All rights reserved.
