Pacific Biosciences of California, Inc. (PACB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PACB240621C00001000 | 2024-05-24 9:30AM EDT | 1.00 | 1.05 | 0.80 | 1.05 | +0.15 | +16.67% | 6 | 414 | 217.19% |
| PACB240621C00002000 | 2024-05-24 3:47PM EDT | 2.00 | 0.19 | 0.15 | 0.20 | -0.06 | -24.00% | 118 | 1,998 | 114.06% |
| PACB240621C00003000 | 2024-05-24 10:27AM EDT | 3.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 1,584 | 121.88% |
| PACB240621C00004000 | 2024-05-16 2:59PM EDT | 4.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 552 | 171.88% |
| PACB240621C00005000 | 2024-05-14 10:41AM EDT | 5.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 12 | 1,287 | 206.25% |
| PACB240621C00006000 | 2024-05-15 3:12PM EDT | 6.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 503 | 234.38% |
| PACB240621C00007000 | 2024-05-02 2:49PM EDT | 7.00 | 0.07 | 0.00 | 0.60 | 0.00 | - | 3 | 496 | 468.75% |
| PACB240621C00008000 | 2024-05-06 2:22PM EDT | 8.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 1,169 | 275.00% |
| PACB240621C00009000 | 2024-04-16 11:46AM EDT | 9.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 178 | 986 | 553.13% |
| PACB240621C00010000 | 2024-04-30 11:10AM EDT | 10.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 72 | 676 | 306.25% |
| PACB240621C00011000 | 2024-04-11 3:24PM EDT | 11.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 710 | 586.72% |
| PACB240621C00012000 | 2024-03-22 11:10AM EDT | 12.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 107 | 300 | 464.06% |
| PACB240621C00013000 | 2024-03-20 9:46AM EDT | 13.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 70 | 229 | 614.06% |
| PACB240621C00014000 | 2024-02-15 11:00AM EDT | 14.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 24 | 625.00% |
| PACB240621C00015000 | 2024-04-26 12:12PM EDT | 15.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 200 | 359.38% |
| PACB240621C00016000 | 2024-01-25 12:50PM EDT | 16.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 1 | 26 | 646.09% |
| PACB240621C00017000 | 2024-04-01 9:49AM EDT | 17.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 75 | 4,710 | 375.00% |
| PACB240621C00020000 | 2023-12-15 10:54AM EDT | 20.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 50 | 97 | 607.03% |
| PACB240621C00025000 | 2023-09-05 12:13PM EDT | 25.00 | 0.22 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 638.28% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PACB240621P00001000 | 2024-05-23 1:05PM EDT | 1.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 40 | 407 | 171.88% |
| PACB240621P00002000 | 2024-05-24 3:20PM EDT | 2.00 | 0.28 | 0.25 | 0.30 | 0.00 | - | 22 | 1,635 | 99.22% |
| PACB240621P00003000 | 2024-05-24 2:34PM EDT | 3.00 | 1.11 | 0.95 | 1.40 | -0.04 | -3.48% | 3 | 625 | 142.19% |
| PACB240621P00004000 | 2024-05-14 10:56AM EDT | 4.00 | 1.60 | 1.90 | 2.55 | 0.00 | - | 1 | 2 | 237.50% |
| PACB240621P00005000 | 2024-05-14 10:56AM EDT | 5.00 | 2.50 | 2.95 | 3.60 | 0.00 | - | 2 | 1 | 315.63% |
| PACB240621P00006000 | 2024-05-14 10:56AM EDT | 6.00 | 3.50 | 4.00 | 4.30 | 0.00 | - | 1 | 4 | 225.00% |
| PACB240621P00007000 | 2024-04-16 11:59AM EDT | 7.00 | 5.70 | 4.80 | 5.30 | 0.00 | - | 13 | 32 | 392.19% |
| PACB240621P00008000 | 2024-03-12 3:29PM EDT | 8.00 | 4.00 | 4.50 | 6.70 | 0.00 | - | 2 | 38 | 632.81% |
| PACB240621P00009000 | 2024-01-10 10:53AM EDT | 9.00 | 2.15 | 2.70 | 2.80 | 0.00 | - | 1 | 53 | 0.00% |
| PACB240621P00010000 | 2024-03-13 10:42AM EDT | 10.00 | 6.04 | 6.60 | 6.80 | 0.00 | - | 5 | 43 | 0.00% |
| PACB240621P00011000 | 2024-02-07 12:48PM EDT | 11.00 | 4.98 | 6.50 | 6.70 | 0.00 | - | 2 | 44 | 0.00% |
| PACB240621P00012000 | 2023-12-19 1:05PM EDT | 12.00 | 3.30 | 5.30 | 5.90 | 0.00 | - | 7 | 8 | 0.00% |
| PACB240621P00014000 | 2024-01-02 10:45AM EDT | 14.00 | 4.70 | 5.50 | 9.60 | 0.00 | - | - | 1 | 0.00% |
| PACB240621P00015000 | 2024-01-16 3:47PM EDT | 15.00 | 8.70 | 6.30 | 9.60 | 0.00 | - | 5 | 0 | 0.00% |
| PACB240621P00017000 | 2023-08-07 3:38PM EDT | 17.00 | 5.80 | 6.20 | 6.40 | 0.00 | - | - | 1 | 0.00% |
| PACB240621P00018000 | 2024-01-10 1:31PM EDT | 18.00 | 9.80 | 9.80 | 11.80 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.