Pacific Biosciences of California, Inc. (PACB)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:5.00
CallsforAugust 12, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PACB220812C00005000 | 2022-08-05 1:51PM EDT | 2022-08-12 | 0.93 | 1.60 | 2.25 | 0.00 | - | 1 | 56 | 168.75% |
| PACB220819C00005000 | 2022-08-08 11:52AM EDT | 2022-08-19 | 1.81 | 1.70 | 2.05 | +0.83 | +84.69% | 14 | 1,453 | 175.00% |
| PACB220909C00005000 | 2022-08-01 11:27AM EDT | 2022-09-09 | 0.50 | 1.05 | 3.50 | 0.00 | - | - | 2 | 151.95% |
| PACB220916C00005000 | 2022-08-08 1:11PM EDT | 2022-09-16 | 1.95 | 2.05 | 2.25 | +0.45 | +30.00% | 54 | 224 | 116.02% |
| PACB221021C00005000 | 2022-08-05 2:32PM EDT | 2022-10-21 | 1.55 | 2.05 | 2.60 | 0.00 | - | 300 | 300 | 107.03% |
| PACB221118C00005000 | 2022-07-25 11:52AM EDT | 2022-11-18 | 0.86 | 1.40 | 4.50 | 0.00 | - | - | 3 | 151.76% |
| PACB221216C00005000 | 2022-07-26 10:35AM EDT | 2022-12-16 | 0.85 | 1.30 | 3.60 | 0.00 | - | 1 | 5 | 92.09% |
| PACB230120C00005000 | 2022-08-08 2:00PM EDT | 2023-01-20 | 2.59 | 2.60 | 2.85 | +0.59 | +29.50% | 129 | 309 | 102.73% |
| PACB230317C00005000 | 2022-08-04 10:19AM EDT | 2023-03-17 | 2.50 | 2.10 | 3.60 | 0.00 | - | 1 | 6 | 96.88% |
| PACB240119C00005000 | 2022-08-08 12:18PM EDT | 2024-01-19 | 3.50 | 3.50 | 5.10 | +0.60 | +20.69% | 5 | 920 | 126.17% |
PutsforAugust 12, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PACB220812P00005000 | 2022-08-05 1:51PM EDT | 2022-08-12 | 0.10 | 0.00 | 0.45 | 0.00 | - | 11 | 26 | 314.06% |
| PACB220819P00005000 | 2022-08-08 2:49PM EDT | 2022-08-19 | 0.10 | 0.00 | 0.10 | -0.06 | -37.50% | 1 | 1,447 | 127.34% |
| PACB220909P00005000 | 2022-08-04 12:07PM EDT | 2022-09-09 | 0.40 | 0.05 | 1.40 | 0.00 | - | - | 2 | 213.67% |
| PACB220916P00005000 | 2022-08-08 10:25AM EDT | 2022-09-16 | 0.30 | 0.25 | 0.35 | -0.10 | -25.00% | 20 | 448 | 125.00% |
| PACB221021P00005000 | 2022-08-04 2:40PM EDT | 2022-10-21 | 0.65 | 0.30 | 0.55 | 0.00 | - | 55 | 55 | 107.03% |
| PACB230120P00005000 | 2022-08-05 3:10PM EDT | 2023-01-20 | 1.00 | 0.60 | 0.90 | 0.00 | - | 3 | 7,672 | 97.07% |
| PACB240119P00005000 | 2022-08-05 3:58PM EDT | 2024-01-19 | 1.70 | 1.05 | 1.80 | 0.00 | - | 1 | 208 | 82.62% |
© 2022 Yahoo. All rights reserved.
