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 28, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PACB220128C00009000 | 2022-01-24 11:22AM EST | 9.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PACB220128C00010000 | 2022-01-25 1:52PM EST | 10.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| PACB220128C00011000 | 2022-01-25 2:55PM EST | 11.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 25.00% |
| PACB220128C00012000 | 2022-01-24 3:47PM EST | 12.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| PACB220128C00013000 | 2022-01-24 10:21AM EST | 13.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| PACB220128C00014000 | 2022-01-24 10:43AM EST | 14.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PACB220128C00015000 | 2022-01-24 11:20AM EST | 15.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PACB220128C00016000 | 2022-01-18 10:57AM EST | 16.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| PACB220128C00017000 | 2022-01-20 2:01PM EST | 17.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PACB220128C00018000 | 2022-01-18 1:12PM EST | 18.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PACB220128C00019000 | 2022-01-18 12:36PM EST | 19.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PACB220128C00020000 | 2022-01-20 1:56PM EST | 20.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PACB220128C00021000 | 2021-12-17 10:36AM EST | 21.00 | 2.65 | 0.00 | 0.35 | 0.00 | - | 5 | 5 | 511.72% |
| PACB220128C00022000 | 2022-01-19 11:37AM EST | 22.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PACB220128C00022500 | 2022-01-18 12:14AM EST | 22.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| PACB220128C00023000 | 2022-01-20 1:53PM EST | 23.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PACB220128C00024000 | 2022-01-14 9:32AM EST | 24.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PACB220128C00025000 | 2022-01-18 12:36PM EST | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| PACB220128C00026000 | 2022-01-03 1:45PM EST | 26.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| PACB220128C00027000 | 2022-01-03 10:05AM EST | 27.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| PACB220128C00028000 | 2022-01-11 2:45PM EST | 28.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| PACB220128C00030000 | 2021-12-20 10:01AM EST | 30.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | - | 6 | 682.81% |
PutsforJanuary 28, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PACB220128P00009000 | 2022-01-25 12:40PM EST | 9.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| PACB220128P00010000 | 2022-01-25 1:55PM EST | 10.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| PACB220128P00011000 | 2022-01-24 9:33AM EST | 11.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PACB220128P00012000 | 2022-01-25 2:44PM EST | 12.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| PACB220128P00013000 | 2022-01-24 11:54AM EST | 13.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| PACB220128P00014000 | 2022-01-24 9:59AM EST | 14.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PACB220128P00015000 | 2022-01-21 2:39PM EST | 15.00 | 4.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PACB220128P00016000 | 2022-01-18 9:40AM EST | 16.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PACB220128P00018000 | 2022-01-19 9:37AM EST | 18.00 | 8.38 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| PACB220128P00019000 | 2022-01-03 9:55AM EST | 19.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PACB220128P00020000 | 2022-01-05 9:46AM EST | 20.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PACB220128P00021000 | 2022-01-04 10:48AM EST | 21.00 | 2.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PACB220128P00022000 | 2021-12-13 5:39PM EST | 22.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PACB220128P00024000 | 2021-12-22 11:06AM EST | 24.00 | 3.70 | 13.20 | 14.80 | 0.00 | - | - | 0 | 618.75% |
| PACB220128P00025000 | 2022-01-18 11:17AM EST | 25.00 | 13.41 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
