Pacific Biosciences of California, Inc. (PACB)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforJanuary 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PACB220121C00011000 | 2022-01-11 11:13AM EST | 11.00 | 3.40 | 2.10 | 2.90 | 0.00 | - | 4 | 1 | 310.94% |
| PACB220121C00012000 | 2022-01-14 1:44PM EST | 12.00 | 0.89 | 0.75 | 1.15 | -1.86 | -67.64% | 3 | 2 | 125.39% |
| PACB220121C00013000 | 2022-01-14 1:36PM EST | 13.00 | 0.42 | 0.90 | 1.05 | -0.40 | -48.78% | 5 | 3 | 209.38% |
| PACB220121C00014000 | 2022-01-14 3:49PM EST | 14.00 | 0.20 | 0.45 | 0.60 | -0.25 | -55.56% | 31 | 250 | 185.74% |
| PACB220121C00015000 | 2022-01-14 2:37PM EST | 15.00 | 0.05 | 0.05 | 0.10 | -0.13 | -72.22% | 130 | 448 | 117.97% |
| PACB220121C00016000 | 2022-01-14 2:37PM EST | 16.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 51 | 1,681 | 134.38% |
| PACB220121C00017000 | 2022-01-12 2:48PM EST | 17.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | 17 | 153 | 211.33% |
| PACB220121C00018000 | 2022-01-13 12:10PM EST | 18.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 28 | 159.38% |
| PACB220121C00019000 | 2022-01-11 2:55PM EST | 19.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 103 | 527 | 260.94% |
| PACB220121C00020000 | 2022-01-12 11:09AM EST | 20.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 6 | 1,039 | 218.75% |
| PACB220121C00021000 | 2022-01-14 12:54PM EST | 21.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 2 | 399 | 212.50% |
| PACB220121C00021500 | 2022-01-06 2:20PM EST | 21.50 | 0.30 | 0.00 | 0.35 | 0.00 | - | 1 | 63 | 313.28% |
| PACB220121C00022000 | 2022-01-11 1:12PM EST | 22.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 63 | 684 | 253.13% |
| PACB220121C00022500 | 2021-12-21 12:27PM EST | 22.50 | 1.35 | 0.00 | 0.35 | 0.00 | - | - | 5 | 331.25% |
| PACB220121C00023000 | 2022-01-11 1:11PM EST | 23.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 63 | 317.19% |
| PACB220121C00023500 | 2022-01-06 3:43PM EST | 23.50 | 0.20 | 0.00 | 0.35 | 0.00 | - | 1 | 200 | 348.44% |
| PACB220121C00024000 | 2022-01-13 11:55AM EST | 24.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 1 | 57 | 357.03% |
| PACB220121C00025000 | 2022-01-12 9:30AM EST | 25.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 1,910 | 334.38% |
| PACB220121C00026000 | 2022-01-11 9:33AM EST | 26.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 588 | 387.50% |
| PACB220121C00027000 | 2022-01-11 1:11PM EST | 27.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 16 | 92 | 402.34% |
| PACB220121C00028000 | 2022-01-04 3:41PM EST | 28.00 | 0.40 | 0.00 | 0.35 | 0.00 | - | 6 | 12 | 415.63% |
| PACB220121C00029000 | 2021-12-31 11:34AM EST | 29.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 1 | 5 | 428.91% |
| PACB220121C00030000 | 2022-01-10 2:39PM EST | 30.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 2 | 112 | 441.41% |
| PACB220121C00031000 | 2022-01-07 10:27AM EST | 31.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 9 | 20 | 453.13% |
| PACB220121C00032000 | 2022-01-06 10:18AM EST | 32.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 1 | 22 | 464.06% |
| PACB220121C00033000 | 2022-01-06 3:38PM EST | 33.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 37 | 446.88% |
| PACB220121C00034000 | 2021-12-29 11:12AM EST | 34.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 5 | 485.94% |
| PACB220121C00035000 | 2021-12-06 1:35PM EST | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| PACB220121C00036000 | 2021-11-30 11:35AM EST | 36.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | - | 1 | 518.75% |
PutsforJanuary 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PACB220121P00011000 | 2022-01-14 1:09PM EST | 11.00 | 0.25 | 0.05 | 0.15 | 0.00 | - | 2 | 2 | 98.44% |
| PACB220121P00012000 | 2022-01-14 3:56PM EST | 12.00 | 0.50 | 0.15 | 0.25 | +0.25 | +100.00% | 3 | 86 | 66.02% |
| PACB220121P00013000 | 2022-01-14 3:55PM EST | 13.00 | 1.05 | 0.90 | 1.15 | +0.40 | +61.54% | 104 | 81 | 118.75% |
| PACB220121P00014000 | 2022-01-14 3:11PM EST | 14.00 | 1.95 | 1.65 | 2.05 | +0.80 | +69.57% | 14 | 147 | 136.72% |
| PACB220121P00015000 | 2022-01-13 12:04PM EST | 15.00 | 1.75 | 2.45 | 2.90 | 0.00 | - | 28 | 1,636 | 128.91% |
| PACB220121P00016000 | 2022-01-13 11:22AM EST | 16.00 | 2.35 | 3.30 | 4.00 | 0.00 | - | 2 | 225 | 148.44% |
| PACB220121P00017000 | 2022-01-11 9:44AM EST | 17.00 | 3.20 | 4.30 | 4.90 | 0.00 | - | 1 | 63 | 143.75% |
| PACB220121P00018000 | 2022-01-14 12:40PM EST | 18.00 | 6.20 | 5.40 | 5.90 | +1.30 | +26.53% | 1 | 93 | 197.66% |
| PACB220121P00019000 | 2022-01-10 9:36AM EST | 19.00 | 3.51 | 6.20 | 7.00 | 0.00 | - | 1 | 224 | 184.38% |
| PACB220121P00020000 | 2022-01-14 9:43AM EST | 20.00 | 7.08 | 7.20 | 8.00 | +0.13 | +1.87% | 2 | 109 | 201.56% |
| PACB220121P00021000 | 2022-01-05 2:30PM EST | 21.00 | 3.80 | 8.20 | 9.00 | 0.00 | - | 6 | 64 | 218.75% |
| PACB220121P00021500 | 2021-12-31 11:12AM EST | 21.50 | 2.23 | 8.70 | 9.50 | 0.00 | - | 1 | 3 | 225.00% |
| PACB220121P00022000 | 2022-01-11 10:07AM EST | 22.00 | 7.50 | 9.40 | 9.90 | 0.00 | - | 1 | 42 | 275.00% |
| PACB220121P00023000 | 2022-01-14 9:52AM EST | 23.00 | 10.05 | 10.20 | 10.80 | +1.24 | +14.07% | 1 | 85 | 361.72% |
| PACB220121P00024000 | 2022-01-14 2:23PM EST | 24.00 | 11.70 | 11.20 | 11.70 | +4.32 | +58.54% | 10 | 33 | 335.94% |
| PACB220121P00025000 | 2021-12-27 3:07PM EST | 25.00 | 4.90 | 12.20 | 13.20 | 0.00 | - | 5 | 3 | 350.78% |
| PACB220121P00026000 | 2022-01-11 2:54PM EST | 26.00 | 11.30 | 13.20 | 14.00 | 0.00 | - | 4 | 0 | 287.50% |
| PACB220121P00027000 | 2021-12-22 12:23PM EST | 27.00 | 6.02 | 14.30 | 14.90 | 0.00 | - | 1 | 0 | 300.00% |
| PACB220121P00028000 | 2022-01-03 12:44PM EST | 28.00 | 7.93 | 15.20 | 16.20 | 0.00 | - | 8 | 0 | 392.19% |
| PACB220121P00029000 | 2021-12-13 10:16AM EST | 29.00 | 8.15 | 13.30 | 14.80 | 0.00 | - | 2 | 2 | 0.00% |
| PACB220121P00030000 | 2021-12-15 11:44AM EST | 30.00 | 10.20 | 17.20 | 18.10 | 0.00 | - | - | 0 | 384.38% |
| PACB220121P00033000 | 2021-12-03 1:10PM EST | 33.00 | 12.81 | 12.20 | 13.00 | 0.00 | - | 1 | 0 | 0.00% |
| PACB220121P00035000 | 2021-12-14 10:11AM EST | 35.00 | 14.60 | 21.10 | 21.80 | 0.00 | - | 3 | 0 | 0.00% |
| PACB220121P00040000 | 2021-12-17 10:45AM EST | 40.00 | 20.31 | 27.20 | 28.00 | 0.00 | - | 1 | 0 | 418.75% |
