Exact Sciences Corporation (EXAS)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
As of 11:44AM EDT. Market open.
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXAS240719C00030000 | 2024-05-09 2:26PM EDT | 30.00 | 25.50 | 21.20 | 26.00 | 0.00 | - | 1 | 1 | 88.09% |
| EXAS240719C00040000 | 2024-05-20 3:00PM EDT | 40.00 | 11.80 | 11.60 | 15.70 | 0.00 | - | 3 | 11 | 51.47% |
| EXAS240719C00047500 | 2024-05-17 2:33PM EDT | 47.50 | 5.60 | 6.90 | 7.90 | 0.00 | - | 1 | 7 | 54.79% |
| EXAS240719C00050000 | 2024-05-22 9:44AM EDT | 50.00 | 5.40 | 5.50 | 6.90 | -1.01 | -15.76% | 9 | 105 | 52.73% |
| EXAS240719C00052500 | 2024-05-21 3:52PM EDT | 52.50 | 4.30 | 4.20 | 4.50 | -0.50 | -9.43% | 1 | 167 | 48.32% |
| EXAS240719C00055000 | 2024-05-21 2:41PM EDT | 55.00 | 3.00 | 3.10 | 3.40 | -0.50 | -14.29% | 6 | 115 | 48.44% |
| EXAS240719C00057500 | 2024-05-22 9:54AM EDT | 57.50 | 2.33 | 2.25 | 2.40 | -0.37 | -13.70% | 3 | 43 | 47.05% |
| EXAS240719C00060000 | 2024-05-22 10:25AM EDT | 60.00 | 1.65 | 1.55 | 1.70 | -0.24 | -12.70% | 41 | 387 | 46.75% |
| EXAS240719C00062500 | 2024-05-21 11:17AM EDT | 62.50 | 1.57 | 1.10 | 1.25 | 0.00 | - | 5 | 76 | 47.61% |
| EXAS240719C00065000 | 2024-05-21 10:39AM EDT | 65.00 | 0.88 | 0.75 | 0.90 | 0.00 | - | 11 | 695 | 48.15% |
| EXAS240719C00067500 | 2024-05-21 11:17AM EDT | 67.50 | 0.82 | 0.50 | 0.65 | 0.00 | - | 5 | 65 | 48.78% |
| EXAS240719C00070000 | 2024-05-21 11:02AM EDT | 70.00 | 0.50 | 0.35 | 0.45 | 0.00 | - | 9 | 276 | 48.88% |
| EXAS240719C00072500 | 2024-05-21 1:42PM EDT | 72.50 | 0.45 | 0.20 | 0.35 | 0.00 | - | 115 | 274 | 50.34% |
| EXAS240719C00075000 | 2024-05-20 3:26PM EDT | 75.00 | 0.13 | 0.00 | 4.80 | 0.00 | - | 2 | 177 | 94.68% |
| EXAS240719C00077500 | 2024-05-21 2:17PM EDT | 77.50 | 0.19 | 0.00 | 4.80 | 0.00 | - | 1 | 149 | 99.73% |
| EXAS240719C00080000 | 2024-05-21 2:47PM EDT | 80.00 | 0.20 | 0.05 | 0.40 | 0.00 | - | 5 | 268 | 56.84% |
| EXAS240719C00082500 | 2024-05-09 10:05AM EDT | 82.50 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 149 | 109.06% |
| EXAS240719C00085000 | 2024-05-13 11:44AM EDT | 85.00 | 0.27 | 0.00 | 4.00 | 0.00 | - | 1 | 251 | 106.74% |
| EXAS240719C00090000 | 2024-05-03 10:10AM EDT | 90.00 | 0.42 | 0.00 | 4.80 | 0.00 | - | 1 | 495 | 121.46% |
| EXAS240719C00095000 | 2024-05-20 10:23AM EDT | 95.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 25 | 185 | 128.91% |
| EXAS240719C00100000 | 2024-05-01 12:07PM EDT | 100.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 25 | 112 | 87.60% |
| EXAS240719C00105000 | 2024-04-02 11:17AM EDT | 105.00 | 2.10 | 0.00 | 0.75 | 0.00 | - | 10 | 11 | 92.77% |
| EXAS240719C00110000 | 2024-04-03 3:16PM EDT | 110.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 6 | 8 | 148.17% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXAS240719P00030000 | 2024-03-15 3:53PM EDT | 30.00 | 0.50 | 0.00 | 0.20 | 0.00 | - | 2 | 4 | 71.88% |
| EXAS240719P00032500 | 2024-05-17 3:08PM EDT | 32.50 | 0.10 | 0.00 | 4.80 | 0.00 | - | 2 | 10 | 140.28% |
| EXAS240719P00035000 | 2024-04-12 12:30PM EDT | 35.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 20 | 125.00% |
| EXAS240719P00037500 | 2024-05-17 3:01PM EDT | 37.50 | 0.40 | 0.00 | 4.80 | 0.00 | - | 300 | 574 | 110.69% |
| EXAS240719P00040000 | 2024-05-21 2:11PM EDT | 40.00 | 0.27 | 0.00 | 4.50 | 0.00 | - | 2 | 240 | 94.38% |
| EXAS240719P00042500 | 2024-05-20 12:25PM EDT | 42.50 | 0.63 | 0.30 | 2.00 | 0.00 | - | 10 | 253 | 61.62% |
| EXAS240719P00045000 | 2024-05-21 2:11PM EDT | 45.00 | 0.81 | 0.75 | 0.95 | 0.00 | - | 3 | 137 | 47.27% |
| EXAS240719P00047500 | 2024-05-17 11:28AM EDT | 47.50 | 1.85 | 1.35 | 1.50 | 0.00 | - | 2 | 304 | 45.85% |
| EXAS240719P00050000 | 2024-05-21 12:40PM EDT | 50.00 | 2.20 | 2.10 | 2.30 | 0.00 | - | 2 | 217 | 44.92% |
| EXAS240719P00052500 | 2024-05-22 9:51AM EDT | 52.50 | 3.40 | 3.20 | 3.40 | -0.20 | -5.56% | 1 | 326 | 44.64% |
| EXAS240719P00055000 | 2024-05-21 12:12PM EDT | 55.00 | 4.50 | 4.50 | 4.70 | 0.00 | - | 8 | 602 | 43.63% |
| EXAS240719P00057500 | 2024-05-22 11:05AM EDT | 57.50 | 6.20 | 4.90 | 6.40 | +0.58 | +10.32% | 1 | 137 | 44.46% |
| EXAS240719P00060000 | 2024-05-21 11:26AM EDT | 60.00 | 7.72 | 6.70 | 8.50 | 0.00 | - | 2 | 228 | 47.97% |
| EXAS240719P00062500 | 2024-05-21 11:01AM EDT | 62.50 | 9.86 | 9.80 | 10.60 | 0.00 | - | 2 | 159 | 49.76% |
| EXAS240719P00065000 | 2024-05-09 10:50AM EDT | 65.00 | 12.48 | 11.60 | 12.60 | 0.00 | - | 7 | 67 | 48.00% |
| EXAS240719P00067500 | 2024-05-07 3:56PM EDT | 67.50 | 8.60 | 12.00 | 15.00 | 0.00 | - | 4 | 109 | 51.69% |
| EXAS240719P00070000 | 2024-05-14 9:59AM EDT | 70.00 | 13.93 | 14.50 | 18.30 | 0.00 | - | 5 | 0 | 71.34% |
| EXAS240719P00072500 | 2024-04-12 11:18AM EDT | 72.50 | 7.22 | 16.90 | 21.50 | 0.00 | - | 5 | 18 | 87.72% |
| EXAS240719P00075000 | 2024-04-12 10:36AM EDT | 75.00 | 8.10 | 19.40 | 23.90 | 0.00 | - | 1 | 110 | 91.50% |
| EXAS240719P00077500 | 2024-04-12 12:34PM EDT | 77.50 | 10.20 | 22.10 | 26.50 | 0.00 | - | 10 | 8 | 98.05% |
| EXAS240719P00080000 | 2024-01-12 12:09PM EDT | 80.00 | 15.37 | 20.00 | 21.30 | 0.00 | - | 2 | 3 | 0.00% |
| EXAS240719P00082500 | 2024-01-09 12:30PM EDT | 82.50 | 17.70 | 22.00 | 23.70 | 0.00 | - | - | 1 | 0.00% |
| EXAS240719P00090000 | 2024-04-02 11:05AM EDT | 90.00 | 15.81 | 28.00 | 32.70 | 0.00 | - | - | 0 | 0.00% |
| EXAS240719P00095000 | 2024-03-06 4:58PM EDT | 95.00 | 39.13 | 24.90 | 25.90 | 0.00 | - | 5 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.