Exelixis, Inc. (EXEL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXEL240621C00013000 | 2024-05-21 2:23PM EDT | 13.00 | 7.60 | 7.70 | 10.20 | -0.85 | -10.06% | 13 | 11 | 185.25% |
| EXEL240621C00014000 | 2024-05-21 2:54PM EDT | 14.00 | 7.72 | 6.50 | 9.20 | -0.94 | -10.85% | 5 | 3 | 157.32% |
| EXEL240621C00015000 | 2024-05-21 12:01PM EDT | 15.00 | 6.30 | 5.00 | 8.20 | -0.25 | -3.82% | 5 | 3 | 120.51% |
| EXEL240621C00016000 | 2024-05-21 2:24PM EDT | 16.00 | 5.40 | 4.50 | 7.20 | -1.30 | -19.40% | 6 | 5 | 120.51% |
| EXEL240621C00017000 | 2024-05-21 2:46PM EDT | 17.00 | 4.50 | 3.90 | 6.00 | +0.19 | +4.41% | 8 | 2 | 108.98% |
| EXEL240621C00018000 | 2024-05-21 11:24AM EDT | 18.00 | 4.40 | 3.00 | 5.00 | -0.30 | -6.38% | 2 | 3 | 94.34% |
| EXEL240621C00019000 | 2024-05-21 2:31PM EDT | 19.00 | 2.62 | 2.15 | 4.00 | -0.08 | -2.96% | 3 | 4 | 80.47% |
| EXEL240621C00020000 | 2024-05-21 2:29PM EDT | 20.00 | 1.80 | 1.65 | 1.80 | -0.14 | -7.22% | 61 | 313 | 50.49% |
| EXEL240621C00021000 | 2024-05-21 3:51PM EDT | 21.00 | 1.10 | 0.60 | 1.20 | -0.15 | -12.00% | 197 | 2,703 | 47.95% |
| EXEL240621C00022000 | 2024-05-21 3:59PM EDT | 22.00 | 0.75 | 0.75 | 0.80 | -0.13 | -14.77% | 356 | 3,100 | 48.39% |
| EXEL240621C00023000 | 2024-05-21 2:34PM EDT | 23.00 | 0.46 | 0.40 | 0.55 | -0.08 | -14.81% | 55 | 1,428 | 50.39% |
| EXEL240621C00024000 | 2024-05-21 10:08AM EDT | 24.00 | 0.40 | 0.25 | 0.50 | +0.10 | +33.33% | 47 | 3,541 | 52.15% |
| EXEL240621C00025000 | 2024-05-21 11:18AM EDT | 25.00 | 0.25 | 0.20 | 0.35 | +0.03 | +13.64% | 20 | 1,167 | 55.08% |
| EXEL240621C00026000 | 2024-05-21 9:30AM EDT | 26.00 | 0.15 | 0.10 | 0.30 | -0.16 | -51.61% | 1 | 1,426 | 57.42% |
| EXEL240621C00027000 | 2024-05-20 3:42PM EDT | 27.00 | 0.15 | 0.00 | 0.70 | 0.00 | - | 21 | 954 | 75.49% |
| EXEL240621C00028000 | 2024-05-20 9:30AM EDT | 28.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 108 | 84.28% |
| EXEL240621C00029000 | 2024-05-03 10:06AM EDT | 29.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 36 | 180 | 91.02% |
| EXEL240621C00030000 | 2024-04-24 3:50PM EDT | 30.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 2 | 32 | 77.54% |
| EXEL240621C00031000 | 2024-04-03 2:59PM EDT | 31.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 6 | 6 | 103.32% |
| EXEL240621C00032000 | 2024-05-01 1:38PM EDT | 32.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 69 | 70 | 84.77% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXEL240621P00014000 | 2024-05-14 12:25PM EDT | 14.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 1 | 119.53% |
| EXEL240621P00015000 | 2024-05-14 12:46PM EDT | 15.00 | 0.16 | 0.00 | 1.00 | 0.00 | - | - | 3 | 114.45% |
| EXEL240621P00016000 | 2024-05-17 3:08PM EDT | 16.00 | 0.30 | 0.05 | 0.25 | 0.00 | - | 1 | 9 | 68.16% |
| EXEL240621P00017000 | 2024-05-21 9:40AM EDT | 17.00 | 0.20 | 0.10 | 1.05 | -0.10 | -33.33% | 13 | 325 | 88.09% |
| EXEL240621P00018000 | 2024-05-20 3:48PM EDT | 18.00 | 0.46 | 0.00 | 0.65 | 0.00 | - | 43 | 288 | 57.42% |
| EXEL240621P00019000 | 2024-05-21 11:21AM EDT | 19.00 | 0.60 | 0.25 | 0.60 | +0.05 | +9.09% | 287 | 2,961 | 58.59% |
| EXEL240621P00020000 | 2024-05-20 1:16PM EDT | 20.00 | 0.80 | 0.35 | 0.75 | 0.00 | - | 1 | 1,528 | 49.22% |
| EXEL240621P00021000 | 2024-05-21 3:32PM EDT | 21.00 | 1.05 | 0.95 | 1.10 | -0.15 | -12.50% | 120 | 1,671 | 44.73% |
| EXEL240621P00022000 | 2024-05-21 2:53PM EDT | 22.00 | 1.55 | 1.55 | 1.75 | -0.07 | -4.32% | 70 | 1,385 | 47.17% |
| EXEL240621P00023000 | 2024-05-16 2:36PM EDT | 23.00 | 2.45 | 1.80 | 2.60 | 0.00 | - | 36 | 456 | 53.61% |
| EXEL240621P00024000 | 2024-05-14 11:35AM EDT | 24.00 | 3.20 | 2.70 | 3.60 | 0.00 | - | 2 | 225 | 64.65% |
| EXEL240621P00025000 | 2024-05-13 1:51PM EDT | 25.00 | 3.90 | 3.70 | 4.70 | 0.00 | - | 2 | 135 | 51.37% |
| EXEL240621P00026000 | 2024-04-17 9:46AM EDT | 26.00 | 3.40 | 4.90 | 6.80 | 0.00 | - | 1 | 3 | 96.00% |
| EXEL240621P00027000 | 2024-04-23 10:44AM EDT | 27.00 | 3.90 | 5.60 | 6.80 | 0.00 | - | 1 | 9 | 66.02% |
| EXEL240621P00028000 | 2024-04-17 9:59AM EDT | 28.00 | 4.90 | 6.70 | 8.10 | 0.00 | - | 1 | 7 | 87.30% |
© 2024 Yahoo. All rights reserved.