Pacific Biosciences of California, Inc. (PACB)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:10.00
CallsforDecember 2, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PACB221202C00010000 | 2022-11-28 12:27PM EST | 2022-12-02 | 0.35 | 0.25 | 0.30 | -0.15 | -30.00% | 339 | 33 | 96.88% |
| PACB221209C00010000 | 2022-11-28 3:33PM EST | 2022-12-09 | 0.43 | 0.40 | 0.80 | -0.83 | -65.87% | 1 | 3 | 107.42% |
| PACB221216C00010000 | 2022-11-28 3:43PM EST | 2022-12-16 | 0.76 | 0.75 | 0.80 | -0.45 | -37.19% | 1,511 | 1,126 | 104.30% |
| PACB221223C00010000 | 2022-11-23 11:40AM EST | 2022-12-23 | 1.61 | 0.60 | 1.25 | 0.00 | - | 5 | 10 | 103.13% |
| PACB221230C00010000 | 2022-11-28 1:59PM EST | 2022-12-30 | 1.05 | 0.90 | 1.30 | -1.00 | -48.78% | 16 | 2 | 106.45% |
| PACB230120C00010000 | 2022-11-28 9:54AM EST | 2023-01-20 | 1.55 | 1.40 | 1.65 | -0.15 | -8.82% | 1 | 1,002 | 111.72% |
| PACB230317C00010000 | 2022-11-28 12:19PM EST | 2023-03-17 | 2.23 | 1.95 | 2.40 | -0.27 | -10.80% | 6 | 44 | 109.18% |
| PACB230616C00010000 | 2022-11-28 3:48PM EST | 2023-06-16 | 2.90 | 2.85 | 3.00 | -0.40 | -12.12% | 18 | 3,929 | 108.01% |
| PACB240119C00010000 | 2022-11-28 3:15PM EST | 2024-01-19 | 4.00 | 3.90 | 4.30 | -0.50 | -11.11% | 1 | 6,476 | 106.25% |
| PACB250117C00010000 | 2022-11-15 3:08PM EST | 2025-01-17 | 6.84 | 3.00 | 7.90 | 0.00 | - | 91 | 69 | 107.18% |
PutsforDecember 2, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PACB221202P00010000 | 2022-11-25 12:01PM EST | 2022-12-02 | 0.43 | 0.30 | 0.70 | 0.00 | - | 65 | 94 | 82.81% |
| PACB221209P00010000 | 2022-11-22 10:32AM EST | 2022-12-09 | 0.71 | 0.65 | 1.05 | 0.00 | - | 4 | 5 | 102.73% |
| PACB221216P00010000 | 2022-11-28 12:41PM EST | 2022-12-16 | 1.00 | 0.95 | 1.15 | +0.09 | +9.89% | 1 | 221 | 103.52% |
| PACB221223P00010000 | 2022-11-22 1:01PM EST | 2022-12-23 | 1.12 | 1.00 | 1.50 | 0.00 | - | - | 1 | 107.62% |
| PACB221230P00010000 | 2022-11-15 10:46AM EST | 2022-12-30 | 1.16 | 1.15 | 1.55 | 0.00 | - | 1 | 1 | 103.91% |
| PACB230120P00010000 | 2022-11-28 12:24PM EST | 2023-01-20 | 1.55 | 1.50 | 1.85 | +0.04 | +2.65% | 1 | 316 | 102.73% |
| PACB230317P00010000 | 2022-11-28 1:16PM EST | 2023-03-17 | 2.30 | 2.05 | 2.75 | +0.40 | +21.05% | 9 | 35 | 106.54% |
| PACB230616P00010000 | 2022-11-28 2:06PM EST | 2023-06-16 | 2.90 | 2.65 | 3.50 | +0.03 | +1.05% | 16 | 10 | 103.22% |
| PACB240119P00010000 | 2022-11-22 1:38PM EST | 2024-01-19 | 3.65 | 3.50 | 4.10 | 0.00 | - | 51 | 133 | 90.43% |
| PACB250117P00010000 | 2022-11-22 10:07AM EST | 2025-01-17 | 4.50 | 2.00 | 7.00 | 0.00 | - | 50 | 67 | 80.13% |
© 2022 Yahoo. All rights reserved.
