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.
CallsforAugust 20, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PACB210820C00015000 | 2021-07-27 11:25AM EDT | 15.00 | 14.18 | 15.10 | 16.90 | 0.00 | - | 2 | 2 | 210.94% |
| PACB210820C00020000 | 2021-07-19 12:05AM EDT | 20.00 | 7.50 | 10.30 | 11.70 | 0.00 | - | - | 1 | 137.31% |
| PACB210820C00021000 | 2021-07-20 9:47AM EDT | 21.00 | 6.30 | 9.30 | 10.80 | 0.00 | - | 1 | 1 | 130.08% |
| PACB210820C00025000 | 2021-07-27 11:25AM EDT | 25.00 | 4.97 | 5.80 | 6.90 | 0.00 | - | 2 | 558 | 102.25% |
| PACB210820C00026000 | 2021-07-30 2:12PM EDT | 26.00 | 6.50 | 5.30 | 5.80 | 0.00 | - | 5 | 7 | 100.20% |
| PACB210820C00027000 | 2021-07-26 12:52PM EDT | 27.00 | 4.35 | 4.30 | 5.00 | 0.00 | - | 3 | 42 | 91.21% |
| PACB210820C00028000 | 2021-08-02 2:09PM EDT | 28.00 | 4.00 | 3.60 | 4.50 | 0.00 | - | 1 | 1,766 | 94.24% |
| PACB210820C00029000 | 2021-07-28 1:48PM EDT | 29.00 | 3.90 | 2.95 | 3.50 | 0.00 | - | 3 | 115 | 85.35% |
| PACB210820C00030000 | 2021-08-03 10:29AM EDT | 30.00 | 3.09 | 2.45 | 2.95 | +0.24 | +8.42% | 4 | 2,282 | 86.23% |
| PACB210820C00031000 | 2021-08-02 3:22PM EDT | 31.00 | 2.20 | 2.00 | 2.50 | -0.03 | -1.35% | 10 | 1,833 | 87.26% |
| PACB210820C00032000 | 2021-08-03 11:48AM EDT | 32.00 | 1.82 | 1.65 | 1.95 | +0.04 | +2.25% | 34 | 614 | 85.84% |
| PACB210820C00033000 | 2021-08-03 11:13AM EDT | 33.00 | 1.39 | 1.25 | 1.50 | -0.21 | -13.13% | 5 | 2,178 | 82.91% |
| PACB210820C00034000 | 2021-08-03 10:21AM EDT | 34.00 | 1.25 | 1.00 | 1.20 | 0.00 | - | 7 | 372 | 83.45% |
| PACB210820C00035000 | 2021-08-03 11:05AM EDT | 35.00 | 0.80 | 0.80 | 0.95 | -0.15 | -15.79% | 25 | 1,782 | 83.98% |
| PACB210820C00036000 | 2021-08-03 11:00AM EDT | 36.00 | 0.85 | 0.60 | 0.75 | +0.15 | +21.43% | 5 | 685 | 83.59% |
| PACB210820C00037000 | 2021-08-03 9:42AM EDT | 37.00 | 0.55 | 0.40 | 0.60 | -0.10 | -15.38% | 15 | 295 | 82.52% |
| PACB210820C00038000 | 2021-08-03 11:57AM EDT | 38.00 | 0.40 | 0.30 | 0.45 | -0.05 | -11.11% | 1 | 81 | 82.13% |
| PACB210820C00039000 | 2021-08-02 10:13AM EDT | 39.00 | 0.44 | 0.20 | 0.45 | 0.00 | - | 2 | 31 | 85.35% |
| PACB210820C00040000 | 2021-08-03 11:31AM EDT | 40.00 | 0.29 | 0.20 | 0.30 | 0.00 | - | 8 | 287 | 85.55% |
| PACB210820C00041000 | 2021-07-28 2:50PM EDT | 41.00 | 0.30 | 0.05 | 0.55 | 0.00 | - | 12 | 33 | 95.51% |
| PACB210820C00042000 | 2021-08-03 11:09AM EDT | 42.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 2 | 42 | 86.52% |
| PACB210820C00043000 | 2021-07-22 9:33AM EDT | 43.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 2 | 15 | 101.95% |
| PACB210820C00044000 | 2021-07-29 12:09PM EDT | 44.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 2 | 18 | 92.97% |
| PACB210820C00045000 | 2021-07-29 12:26PM EDT | 45.00 | 0.18 | 0.00 | 0.45 | 0.00 | - | 1 | 3 | 109.57% |
PutsforAugust 20, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PACB210820P00015000 | 2021-07-23 12:49PM EDT | 15.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 20 | 155.47% |
| PACB210820P00020000 | 2021-07-21 1:18PM EDT | 20.00 | 0.21 | 0.00 | 0.15 | 0.00 | - | 2 | 41 | 105.47% |
| PACB210820P00021000 | 2021-07-27 2:53PM EDT | 21.00 | 0.20 | 0.00 | 0.45 | 0.00 | - | 1 | 1 | 119.14% |
| PACB210820P00022000 | 2021-07-23 3:10PM EDT | 22.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 1 | 25 | 110.16% |
| PACB210820P00023000 | 2021-08-02 1:17PM EDT | 23.00 | 0.20 | 0.05 | 0.45 | 0.00 | - | 18 | 36 | 98.44% |
| PACB210820P00024000 | 2021-08-03 9:42AM EDT | 24.00 | 0.25 | 0.15 | 0.40 | +0.03 | +13.64% | 2 | 1,905 | 89.45% |
| PACB210820P00025000 | 2021-08-03 11:31AM EDT | 25.00 | 0.41 | 0.25 | 0.45 | +0.02 | +5.13% | 6 | 1,789 | 83.98% |
| PACB210820P00026000 | 2021-08-02 3:58PM EDT | 26.00 | 0.46 | 0.40 | 0.60 | 0.00 | - | 5 | 166 | 82.03% |
| PACB210820P00027000 | 2021-08-02 2:54PM EDT | 27.00 | 0.65 | 0.65 | 0.80 | 0.00 | - | 40 | 361 | 81.54% |
| PACB210820P00028000 | 2021-08-02 1:46PM EDT | 28.00 | 0.89 | 0.85 | 1.10 | -0.01 | -1.11% | 2 | 3,191 | 79.30% |
| PACB210820P00029000 | 2021-08-02 2:22PM EDT | 29.00 | 1.20 | 1.25 | 1.45 | -0.09 | -6.98% | 1 | 165 | 79.59% |
| PACB210820P00030000 | 2021-08-03 10:49AM EDT | 30.00 | 1.63 | 1.65 | 1.90 | +0.18 | +12.41% | 30 | 3,166 | 78.91% |
| PACB210820P00031000 | 2021-08-02 10:59AM EDT | 31.00 | 2.20 | 2.05 | 2.65 | 0.00 | - | 7 | 74 | 81.05% |
| PACB210820P00032000 | 2021-07-30 3:17PM EDT | 32.00 | 2.39 | 2.65 | 3.10 | 0.00 | - | 1 | 80 | 78.61% |
| PACB210820P00033000 | 2021-08-02 10:41AM EDT | 33.00 | 3.00 | 3.30 | 3.80 | 0.00 | - | 1 | 45 | 79.30% |
| PACB210820P00034000 | 2021-07-07 10:46AM EDT | 34.00 | 4.49 | 4.00 | 4.60 | 0.00 | - | 2 | 4 | 80.57% |
| PACB210820P00035000 | 2021-07-15 10:07AM EDT | 35.00 | 8.90 | 4.60 | 5.70 | 0.00 | - | 4 | 26 | 84.18% |
| PACB210820P00036000 | 2021-06-29 10:21AM EDT | 36.00 | 3.30 | 4.70 | 6.40 | 0.00 | - | 2 | 2 | 61.72% |
| PACB210820P00038000 | 2021-07-14 2:24PM EDT | 38.00 | 10.50 | 6.80 | 8.30 | 0.00 | - | 6 | 9 | 75.59% |
| PACB210820P00040000 | 2021-07-20 9:53AM EDT | 40.00 | 13.15 | 8.60 | 10.10 | 0.00 | - | 1 | 1 | 67.19% |
| PACB210820P00041000 | 2021-07-20 9:53AM EDT | 41.00 | 14.10 | 9.00 | 12.00 | 0.00 | - | 1 | 1 | 89.45% |
© 2021 Verizon Media. All rights reserved.
