U.S. markets close in 2 hours 15 minutes

Pacific Biosciences of California, Inc. (PACB)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
31.95+0.28 (+0.88%)
As of 1:45PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforAugust 20, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PACB210820C000150002021-07-27 11:25AM EDT15.0014.1816.1017.900.00-22146.88%
PACB210820C000200002021-07-19 12:05AM EDT20.007.5011.1012.900.00--195.31%
PACB210820C000210002021-07-20 9:47AM EDT21.006.3010.2011.900.00-1197.66%
PACB210820C000250002021-07-27 11:25AM EDT25.004.976.807.900.00-255888.77%
PACB210820C000260002021-07-30 10:13AM EDT26.006.455.807.10+2.60+67.53%3784.38%
PACB210820C000270002021-07-26 12:52PM EDT27.004.355.006.300.00-34283.69%
PACB210820C000280002021-07-29 12:28PM EDT28.004.904.405.400.00-11,76683.11%
PACB210820C000290002021-07-27 1:54PM EDT29.003.903.704.700.00-311582.23%
PACB210820C000300002021-07-30 9:38AM EDT30.003.443.103.90-0.06-1.71%12,26879.25%
PACB210820C000310002021-07-29 11:50AM EDT31.002.902.603.10-0.20-6.45%11,83176.17%
PACB210820C000320002021-07-30 12:32PM EDT32.002.402.302.50+0.14+6.19%3761077.54%
PACB210820C000330002021-07-30 12:14PM EDT33.001.951.802.15-0.10-4.88%162,15977.59%
PACB210820C000340002021-07-30 10:42AM EDT34.001.701.501.70+0.10+6.25%334577.30%
PACB210820C000350002021-07-30 12:44PM EDT35.001.251.201.35-0.05-3.85%321,73976.76%
PACB210820C000360002021-07-29 3:09PM EDT36.001.120.951.10+0.11+10.89%166177.00%
PACB210820C000370002021-07-30 10:49AM EDT37.000.840.700.80+0.12+16.67%927474.46%
PACB210820C000380002021-07-29 12:21PM EDT38.000.650.350.65-0.04-5.80%107770.51%
PACB210820C000390002021-07-30 11:48AM EDT39.000.500.250.75+0.05+11.11%52477.05%
PACB210820C000400002021-07-30 12:59PM EDT40.000.400.400.45+0.01+2.56%328879.20%
PACB210820C000410002021-07-28 2:50PM EDT41.000.300.100.400.00-123373.63%
PACB210820C000420002021-07-26 9:30AM EDT42.000.100.000.650.00-24284.08%
PACB210820C000430002021-07-22 9:33AM EDT43.000.250.100.250.00-21577.15%
PACB210820C000440002021-07-29 12:09PM EDT44.000.100.050.250.00-21879.10%
PACB210820C000450002021-07-29 12:26PM EDT45.000.180.000.500.00-1392.77%
PutsforAugust 20, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PACB210820P000150002021-07-23 12:49PM EDT15.000.100.000.100.00-320146.88%
PACB210820P000200002021-07-21 1:18PM EDT20.000.210.050.150.00-241107.42%
PACB210820P000210002021-07-27 2:53PM EDT21.000.200.000.400.00-11112.50%
PACB210820P000220002021-07-23 3:10PM EDT22.000.250.000.450.00-125105.08%
PACB210820P000230002021-07-30 12:39PM EDT23.000.200.200.500.00-654106.45%
PACB210820P000240002021-07-28 1:56PM EDT24.000.220.150.600.00-91,90597.66%
PACB210820P000250002021-07-30 1:06PM EDT25.000.290.250.40-0.08-21.62%101,81883.40%
PACB210820P000260002021-07-28 11:30AM EDT26.000.450.350.75-0.04-8.16%118487.21%
PACB210820P000270002021-07-29 3:49PM EDT27.000.650.450.700.00-13035777.44%
PACB210820P000280002021-07-29 3:49PM EDT28.000.950.650.950.00-73,19076.66%
PACB210820P000290002021-07-27 12:16PM EDT29.001.250.901.200.00-216774.51%
PACB210820P000300002021-07-30 11:14AM EDT30.001.551.401.60+0.05+3.33%73,16077.54%
PACB210820P000310002021-07-29 12:40PM EDT31.002.051.802.050.00-226877.00%
PACB210820P000320002021-07-29 12:23PM EDT32.002.452.302.600.00-67977.54%
PACB210820P000330002021-07-27 10:41AM EDT33.003.102.853.200.00-14477.64%
PACB210820P000340002021-07-07 10:46AM EDT34.004.493.403.800.00-2475.68%
PACB210820P000350002021-07-15 10:07AM EDT35.008.902.155.700.00-42662.60%
PACB210820P000360002021-06-29 10:21AM EDT36.003.304.706.400.00-2293.95%
PACB210820P000380002021-07-14 2:24PM EDT38.0010.505.108.200.00-6975.24%
PACB210820P000400002021-07-20 9:53AM EDT40.0013.157.1010.500.00-1195.41%
PACB210820P000410002021-07-20 9:53AM EDT41.0014.108.1011.300.00-1196.88%