Exact Sciences Corporation (EXAS)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXAS241018C00040000 | 2024-05-01 12:20PM EDT | 40.00 | 20.48 | 15.50 | 17.20 | 0.00 | - | 12 | 8 | 66.11% |
| EXAS241018C00045000 | 2024-04-05 11:22AM EDT | 45.00 | 27.92 | 19.70 | 20.60 | 0.00 | - | 2 | 5 | 126.90% |
| EXAS241018C00047500 | 2024-05-09 10:45AM EDT | 47.50 | 10.50 | 10.30 | 13.00 | 0.00 | - | 15 | 16 | 64.75% |
| EXAS241018C00050000 | 2024-05-21 3:18PM EDT | 50.00 | 9.90 | 8.90 | 11.20 | +2.75 | +38.46% | 45 | 74 | 62.13% |
| EXAS241018C00052500 | 2024-05-21 12:38PM EDT | 52.50 | 7.72 | 7.50 | 8.00 | +1.52 | +24.52% | 1 | 7 | 53.58% |
| EXAS241018C00055000 | 2024-05-20 3:36PM EDT | 55.00 | 5.10 | 6.50 | 6.80 | 0.00 | - | 6 | 40 | 53.35% |
| EXAS241018C00057500 | 2024-05-17 3:25PM EDT | 57.50 | 4.00 | 5.40 | 5.70 | 0.00 | - | 1 | 30 | 52.17% |
| EXAS241018C00060000 | 2024-05-21 2:39PM EDT | 60.00 | 4.60 | 4.60 | 4.80 | +0.40 | +9.52% | 3 | 34 | 51.95% |
| EXAS241018C00062500 | 2024-05-20 12:38PM EDT | 62.50 | 2.90 | 3.80 | 4.00 | 0.00 | - | 1 | 163 | 51.26% |
| EXAS241018C00065000 | 2024-05-21 2:59PM EDT | 65.00 | 3.18 | 3.10 | 3.40 | +0.78 | +32.50% | 121 | 276 | 50.93% |
| EXAS241018C00067500 | 2024-05-21 1:30PM EDT | 67.50 | 2.84 | 2.55 | 2.80 | +0.94 | +49.47% | 1 | 101 | 50.44% |
| EXAS241018C00070000 | 2024-05-21 10:27AM EDT | 70.00 | 2.25 | 1.75 | 2.35 | +0.79 | +54.11% | 4 | 467 | 51.45% |
| EXAS241018C00072500 | 2024-05-20 10:02AM EDT | 72.50 | 1.11 | 0.55 | 1.95 | 0.00 | - | 1 | 31 | 51.25% |
| EXAS241018C00075000 | 2024-05-20 10:24AM EDT | 75.00 | 1.50 | 1.45 | 1.65 | +0.55 | +57.89% | 12 | 374 | 50.37% |
| EXAS241018C00077500 | 2024-05-14 11:23AM EDT | 77.50 | 0.86 | 1.00 | 1.35 | -0.47 | -35.34% | 1 | 43 | 51.07% |
| EXAS241018C00080000 | 2024-05-14 12:15PM EDT | 80.00 | 1.00 | 0.95 | 1.10 | 0.00 | - | 15 | 228 | 50.76% |
| EXAS241018C00082500 | 2024-05-21 10:51AM EDT | 82.50 | 0.80 | 0.80 | 0.95 | -0.51 | -38.93% | 4 | 144 | 50.17% |
| EXAS241018C00085000 | 2024-05-16 3:57PM EDT | 85.00 | 0.70 | 0.60 | 0.80 | 0.00 | - | 7 | 110 | 51.39% |
| EXAS241018C00090000 | 2024-05-14 2:38PM EDT | 90.00 | 0.38 | 0.35 | 0.60 | 0.00 | - | 1 | 52 | 52.27% |
| EXAS241018C00095000 | 2024-05-17 9:30AM EDT | 95.00 | 0.30 | 0.00 | 0.45 | 0.00 | - | 2 | 33 | 52.98% |
| EXAS241018C00100000 | 2024-04-18 9:54AM EDT | 100.00 | 0.95 | 0.00 | 1.50 | 0.00 | - | 1 | 3 | 62.74% |
| EXAS241018C00110000 | 2024-04-22 12:17PM EDT | 110.00 | 0.40 | 0.00 | 3.10 | 0.00 | - | - | 10 | 82.13% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXAS241018P00027500 | 2024-05-17 3:18PM EDT | 27.50 | 0.25 | 0.00 | 4.80 | 0.00 | - | 4 | 4 | 109.86% |
| EXAS241018P00030000 | 2024-05-17 3:20PM EDT | 30.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 1 | 21 | 98.66% |
| EXAS241018P00032500 | 2024-05-20 2:59PM EDT | 32.50 | 0.52 | 0.30 | 0.55 | 0.00 | - | 1 | 14 | 52.54% |
| EXAS241018P00035000 | 2024-05-20 2:59PM EDT | 35.00 | 0.77 | 0.50 | 0.80 | 0.00 | - | 1 | 4 | 51.22% |
| EXAS241018P00037500 | 2024-05-14 12:55PM EDT | 37.50 | 0.98 | 0.80 | 1.05 | 0.00 | - | 1 | 1,355 | 51.47% |
| EXAS241018P00040000 | 2024-05-16 10:33AM EDT | 40.00 | 1.40 | 1.25 | 1.50 | 0.00 | - | 1 | 7 | 50.59% |
| EXAS241018P00042500 | 2024-05-17 3:53PM EDT | 42.50 | 2.35 | 1.80 | 2.00 | 0.00 | - | 1 | 10 | 48.95% |
| EXAS241018P00045000 | 2024-05-17 1:45PM EDT | 45.00 | 3.10 | 2.50 | 2.70 | 0.00 | - | 2 | 39 | 48.15% |
| EXAS241018P00047500 | 2024-05-21 10:15AM EDT | 47.50 | 3.80 | 3.30 | 3.50 | -0.30 | -7.32% | 8 | 52 | 46.99% |
| EXAS241018P00050000 | 2024-05-20 2:36PM EDT | 50.00 | 5.10 | 4.30 | 4.50 | 0.00 | - | 13 | 169 | 46.27% |
| EXAS241018P00052500 | 2024-05-21 10:51AM EDT | 52.50 | 5.71 | 5.30 | 5.60 | -0.69 | -10.78% | 100 | 58 | 45.14% |
| EXAS241018P00055000 | 2024-05-17 12:21PM EDT | 55.00 | 7.80 | 6.60 | 6.90 | 0.00 | - | 1 | 165 | 44.35% |
| EXAS241018P00057500 | 2024-05-17 2:35PM EDT | 57.50 | 9.80 | 8.00 | 8.40 | 0.00 | - | 12 | 83 | 43.90% |
| EXAS241018P00060000 | 2024-05-16 3:06PM EDT | 60.00 | 10.50 | 9.70 | 10.00 | 0.00 | - | 1 | 58 | 43.13% |
| EXAS241018P00062500 | 2024-05-16 1:55PM EDT | 62.50 | 12.30 | 11.30 | 11.70 | 0.00 | - | 1 | 26 | 42.04% |
| EXAS241018P00065000 | 2024-05-13 10:22AM EDT | 65.00 | 12.20 | 13.10 | 13.90 | 0.00 | - | 3 | 70 | 44.12% |
| EXAS241018P00067500 | 2024-05-10 2:12PM EDT | 67.50 | 15.90 | 15.00 | 17.40 | 0.00 | - | 1 | 7 | 56.64% |
| EXAS241018P00070000 | 2024-05-10 10:13AM EDT | 70.00 | 17.55 | 17.20 | 17.90 | 0.00 | - | 2 | 34 | 42.53% |
| EXAS241018P00072500 | 2024-04-30 9:30AM EDT | 72.50 | 16.60 | 18.70 | 20.60 | 0.00 | - | 1 | 2 | 47.95% |
| EXAS241018P00075000 | 2024-04-19 2:44PM EDT | 75.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 15 | 8 | 0.00% |
| EXAS241018P00077500 | 2024-05-10 10:09AM EDT | 77.50 | 24.50 | 22.60 | 26.40 | 0.00 | - | - | 3 | 62.26% |
| EXAS241018P00080000 | 2024-03-19 11:17AM EDT | 80.00 | 23.21 | 17.00 | 19.80 | 0.00 | - | 3 | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.