Canada markets closed

Pacific Biosciences of California, Inc. (PACB)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
12.43-0.77 (-5.83%)
At close: 04:00PM EST
12.48 +0.05 (+0.40%)
After hours: 07:41PM EST
In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PACB220121C000110002022-01-11 11:13AM EST11.003.402.102.900.00-41310.94%
PACB220121C000120002022-01-14 1:44PM EST12.000.890.751.15-1.86-67.64%32125.39%
PACB220121C000130002022-01-14 1:36PM EST13.000.420.901.05-0.40-48.78%53209.38%
PACB220121C000140002022-01-14 3:49PM EST14.000.200.450.60-0.25-55.56%31250185.74%
PACB220121C000150002022-01-14 2:37PM EST15.000.050.050.10-0.13-72.22%130448117.97%
PACB220121C000160002022-01-14 2:37PM EST16.000.050.000.10-0.05-50.00%511,681134.38%
PACB220121C000170002022-01-12 2:48PM EST17.000.250.000.350.00-17153211.33%
PACB220121C000180002022-01-13 12:10PM EST18.000.050.000.050.00-128159.38%
PACB220121C000190002022-01-11 2:55PM EST19.000.100.000.350.00-103527260.94%
PACB220121C000200002022-01-12 11:09AM EST20.000.100.000.100.00-61,039218.75%
PACB220121C000210002022-01-14 12:54PM EST21.000.050.000.05-0.05-50.00%2399212.50%
PACB220121C000215002022-01-06 2:20PM EST21.500.300.000.350.00-163313.28%
PACB220121C000220002022-01-11 1:12PM EST22.000.050.000.100.00-63684253.13%
PACB220121C000225002021-12-21 12:27PM EST22.501.350.000.350.00--5331.25%
PACB220121C000230002022-01-11 1:11PM EST23.000.050.000.250.00-263317.19%
PACB220121C000235002022-01-06 3:43PM EST23.500.200.000.350.00-1200348.44%
PACB220121C000240002022-01-13 11:55AM EST24.000.200.000.350.00-157357.03%
PACB220121C000250002022-01-12 9:30AM EST25.000.200.000.200.00-11,910334.38%
PACB220121C000260002022-01-11 9:33AM EST26.000.050.000.350.00-1588387.50%
PACB220121C000270002022-01-11 1:11PM EST27.000.100.000.350.00-1692402.34%
PACB220121C000280002022-01-04 3:41PM EST28.000.400.000.350.00-612415.63%
PACB220121C000290002021-12-31 11:34AM EST29.000.100.000.350.00-15428.91%
PACB220121C000300002022-01-10 2:39PM EST30.000.050.000.350.00-2112441.41%
PACB220121C000310002022-01-07 10:27AM EST31.000.050.000.350.00-920453.13%
PACB220121C000320002022-01-06 10:18AM EST32.000.150.000.350.00-122464.06%
PACB220121C000330002022-01-06 3:38PM EST33.000.050.000.250.00-137446.88%
PACB220121C000340002021-12-29 11:12AM EST34.000.050.000.350.00-15485.94%
PACB220121C000350002021-12-06 1:35PM EST35.000.010.000.000.00-2250.00%
PACB220121C000360002021-11-30 11:35AM EST36.000.200.000.400.00--1518.75%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PACB220121P000110002022-01-14 1:09PM EST11.000.250.050.150.00-2298.44%
PACB220121P000120002022-01-14 3:56PM EST12.000.500.150.25+0.25+100.00%38666.02%
PACB220121P000130002022-01-14 3:55PM EST13.001.050.901.15+0.40+61.54%10481118.75%
PACB220121P000140002022-01-14 3:11PM EST14.001.951.652.05+0.80+69.57%14147136.72%
PACB220121P000150002022-01-13 12:04PM EST15.001.752.452.900.00-281,636128.91%
PACB220121P000160002022-01-13 11:22AM EST16.002.353.304.000.00-2225148.44%
PACB220121P000170002022-01-11 9:44AM EST17.003.204.304.900.00-163143.75%
PACB220121P000180002022-01-14 12:40PM EST18.006.205.405.90+1.30+26.53%193197.66%
PACB220121P000190002022-01-10 9:36AM EST19.003.516.207.000.00-1224184.38%
PACB220121P000200002022-01-14 9:43AM EST20.007.087.208.00+0.13+1.87%2109201.56%
PACB220121P000210002022-01-05 2:30PM EST21.003.808.209.000.00-664218.75%
PACB220121P000215002021-12-31 11:12AM EST21.502.238.709.500.00-13225.00%
PACB220121P000220002022-01-11 10:07AM EST22.007.509.409.900.00-142275.00%
PACB220121P000230002022-01-14 9:52AM EST23.0010.0510.2010.80+1.24+14.07%185361.72%
PACB220121P000240002022-01-14 2:23PM EST24.0011.7011.2011.70+4.32+58.54%1033335.94%
PACB220121P000250002021-12-27 3:07PM EST25.004.9012.2013.200.00-53350.78%
PACB220121P000260002022-01-11 2:54PM EST26.0011.3013.2014.000.00-40287.50%
PACB220121P000270002021-12-22 12:23PM EST27.006.0214.3014.900.00-10300.00%
PACB220121P000280002022-01-03 12:44PM EST28.007.9315.2016.200.00-80392.19%
PACB220121P000290002021-12-13 10:16AM EST29.008.1513.3014.800.00-220.00%
PACB220121P000300002021-12-15 11:44AM EST30.0010.2017.2018.100.00--0384.38%
PACB220121P000330002021-12-03 1:10PM EST33.0012.8112.2013.000.00-100.00%
PACB220121P000350002021-12-14 10:11AM EST35.0014.6021.1021.800.00-300.00%
PACB220121P000400002021-12-17 10:45AM EST40.0020.3127.2028.000.00-10418.75%