Exact Sciences Corporation (EXAS)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXAS240517C00037500 | 2024-04-19 10:58AM EDT | 37.50 | 25.00 | 19.10 | 23.80 | 0.00 | - | 2 | 2 | 98.05% |
| EXAS240517C00045000 | 2024-04-12 12:10PM EDT | 45.00 | 26.00 | 11.80 | 16.30 | 0.00 | - | 4 | 3 | 71.68% |
| EXAS240517C00050000 | 2024-04-08 10:38AM EDT | 50.00 | 21.60 | 8.50 | 11.00 | 0.00 | - | 4 | 2 | 74.80% |
| EXAS240517C00055000 | 2024-04-19 10:24AM EDT | 55.00 | 8.00 | 5.40 | 5.70 | 0.00 | - | 2 | 2 | 61.62% |
| EXAS240517C00057500 | 2024-04-25 1:21PM EDT | 57.50 | 4.10 | 3.90 | 4.10 | +0.10 | +2.50% | 1 | 23 | 60.45% |
| EXAS240517C00060000 | 2024-04-26 2:12PM EDT | 60.00 | 2.90 | 2.65 | 2.80 | +0.20 | +7.41% | 28 | 109 | 58.94% |
| EXAS240517C00062500 | 2024-04-26 3:55PM EDT | 62.50 | 1.83 | 1.75 | 1.85 | -0.27 | -12.86% | 142 | 1,079 | 58.47% |
| EXAS240517C00065000 | 2024-04-26 3:06PM EDT | 65.00 | 1.19 | 1.10 | 1.20 | +0.04 | +3.48% | 20 | 1,282 | 58.35% |
| EXAS240517C00067500 | 2024-04-26 3:34PM EDT | 67.50 | 0.65 | 0.65 | 0.75 | -0.22 | -25.29% | 10 | 502 | 58.06% |
| EXAS240517C00070000 | 2024-04-26 2:41PM EDT | 70.00 | 0.47 | 0.40 | 0.50 | +0.04 | +9.30% | 51 | 873 | 59.28% |
| EXAS240517C00072500 | 2024-04-25 12:02PM EDT | 72.50 | 0.35 | 0.20 | 0.30 | 0.00 | - | 22 | 160 | 58.59% |
| EXAS240517C00075000 | 2024-04-26 11:47AM EDT | 75.00 | 0.21 | 0.15 | 0.25 | +0.01 | +5.00% | 79 | 737 | 62.70% |
| EXAS240517C00077500 | 2024-04-26 3:30PM EDT | 77.50 | 0.12 | 0.05 | 0.15 | -0.03 | -20.00% | 46 | 586 | 61.13% |
| EXAS240517C00080000 | 2024-04-24 1:42PM EDT | 80.00 | 0.22 | 0.00 | 0.50 | 0.00 | - | 3 | 902 | 78.71% |
| EXAS240517C00082500 | 2024-04-26 3:25PM EDT | 82.50 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 1 | 597 | 59.77% |
| EXAS240517C00085000 | 2024-04-25 10:01AM EDT | 85.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 800 | 828 | 64.06% |
| EXAS240517C00090000 | 2024-04-24 9:57AM EDT | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 755 | 72.66% |
| EXAS240517C00095000 | 2024-04-16 9:53AM EDT | 95.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 3 | 48 | 119.92% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXAS240517P00035000 | 2024-04-17 11:28AM EDT | 35.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | - | 1 | 141.80% |
| EXAS240517P00037500 | 2024-04-12 12:13PM EDT | 37.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 15 | 15 | 125.78% |
| EXAS240517P00040000 | 2024-04-24 10:00AM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 40 | 70.31% |
| EXAS240517P00042500 | 2024-04-08 1:34PM EDT | 42.50 | 0.26 | 0.00 | 0.10 | 0.00 | - | 1 | 26 | 66.02% |
| EXAS240517P00045000 | 2024-04-04 3:31PM EDT | 45.00 | 0.16 | 0.00 | 0.15 | 0.00 | - | 10 | 90 | 59.77% |
| EXAS240517P00047500 | 2024-04-25 3:16PM EDT | 47.50 | 0.22 | 0.20 | 0.25 | 0.00 | - | 1 | 22 | 61.33% |
| EXAS240517P00050000 | 2024-04-26 3:17PM EDT | 50.00 | 0.50 | 0.40 | 0.50 | +0.10 | +25.00% | 178 | 421 | 59.47% |
| EXAS240517P00052500 | 2024-04-26 2:09PM EDT | 52.50 | 0.85 | 0.85 | 1.00 | +0.04 | +4.94% | 405 | 121 | 60.25% |
| EXAS240517P00055000 | 2024-04-26 3:18PM EDT | 55.00 | 1.56 | 1.50 | 1.60 | +0.06 | +4.00% | 40 | 848 | 58.45% |
| EXAS240517P00057500 | 2024-04-26 2:21PM EDT | 57.50 | 2.43 | 2.40 | 2.55 | -0.07 | -2.80% | 15 | 598 | 57.18% |
| EXAS240517P00060000 | 2024-04-26 3:33PM EDT | 60.00 | 3.90 | 3.60 | 3.90 | +0.44 | +12.72% | 423 | 1,269 | 56.64% |
| EXAS240517P00062500 | 2024-04-26 12:57PM EDT | 62.50 | 5.10 | 5.20 | 5.40 | -0.10 | -1.92% | 49 | 247 | 55.54% |
| EXAS240517P00065000 | 2024-04-26 2:54PM EDT | 65.00 | 7.05 | 6.90 | 8.20 | +3.25 | +85.53% | 12 | 1,497 | 63.87% |
| EXAS240517P00067500 | 2024-04-26 1:17PM EDT | 67.50 | 8.65 | 7.00 | 10.20 | +3.05 | +54.46% | 2 | 229 | 79.05% |
| EXAS240517P00070000 | 2024-04-26 1:17PM EDT | 70.00 | 11.30 | 10.20 | 12.90 | +0.30 | +2.73% | 6 | 138 | 57.42% |
| EXAS240517P00072500 | 2024-04-22 11:47AM EDT | 72.50 | 12.23 | 11.90 | 16.30 | 0.00 | - | 2 | 134 | 67.58% |
| EXAS240517P00075000 | 2024-04-15 3:08PM EDT | 75.00 | 10.20 | 13.80 | 18.50 | 0.00 | - | 2 | 369 | 128.27% |
| EXAS240517P00077500 | 2024-04-26 9:54AM EDT | 77.50 | 17.70 | 16.50 | 21.00 | +4.50 | +34.09% | 1 | 63 | 61.13% |
| EXAS240517P00080000 | 2024-04-09 3:38PM EDT | 80.00 | 7.70 | 18.80 | 23.50 | 0.00 | - | 36 | 0 | 146.24% |
| EXAS240517P00082500 | 2024-04-16 1:45PM EDT | 82.50 | 17.90 | 21.20 | 26.00 | 0.00 | - | 2 | 0 | 154.44% |
© 2024 Yahoo. All rights reserved.