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 | 23.70 | 28.50 | 0.00 | - | 2 | 2 | 126.95% |
| EXAS240517C00045000 | 2024-04-12 12:10PM EDT | 45.00 | 26.00 | 16.30 | 21.00 | 0.00 | - | 4 | 3 | 91.60% |
| EXAS240517C00050000 | 2024-04-08 10:38AM EDT | 50.00 | 21.60 | 11.60 | 16.00 | 0.00 | - | 4 | 2 | 74.32% |
| EXAS240517C00055000 | 2024-04-19 10:24AM EDT | 55.00 | 8.00 | 8.10 | 11.00 | 0.00 | - | 2 | 2 | 69.78% |
| EXAS240517C00057500 | 2024-04-18 9:44AM EDT | 57.50 | 6.90 | 6.10 | 7.40 | 0.00 | - | 1 | 20 | 62.79% |
| EXAS240517C00060000 | 2024-04-23 1:31PM EDT | 60.00 | 6.50 | 5.30 | 5.50 | 0.00 | - | 6 | 97 | 56.32% |
| EXAS240517C00062500 | 2024-04-24 1:41PM EDT | 62.50 | 4.30 | 3.80 | 4.00 | -0.20 | -4.44% | 35 | 1,030 | 54.74% |
| EXAS240517C00065000 | 2024-04-24 3:58PM EDT | 65.00 | 2.75 | 2.70 | 2.80 | -0.20 | -6.78% | 89 | 1,134 | 54.35% |
| EXAS240517C00067500 | 2024-04-24 10:16AM EDT | 67.50 | 1.95 | 1.80 | 1.90 | -0.15 | -7.14% | 15 | 484 | 53.66% |
| EXAS240517C00070000 | 2024-04-24 3:59PM EDT | 70.00 | 1.20 | 1.20 | 1.30 | -0.15 | -11.11% | 47 | 707 | 54.15% |
| EXAS240517C00072500 | 2024-04-23 2:45PM EDT | 72.50 | 0.95 | 0.75 | 0.85 | -0.17 | -15.18% | 1 | 140 | 54.00% |
| EXAS240517C00075000 | 2024-04-24 12:50PM EDT | 75.00 | 0.55 | 0.45 | 0.55 | 0.00 | - | 17 | 699 | 54.00% |
| EXAS240517C00077500 | 2024-04-24 12:01PM EDT | 77.50 | 0.30 | 0.30 | 0.35 | -0.18 | -37.50% | 1 | 418 | 54.79% |
| EXAS240517C00080000 | 2024-04-24 1:42PM EDT | 80.00 | 0.22 | 0.20 | 0.25 | -0.03 | -12.00% | 3 | 899 | 56.45% |
| EXAS240517C00082500 | 2024-04-22 3:59PM EDT | 82.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 9 | 547 | 25.00% |
| EXAS240517C00085000 | 2024-04-23 12:15PM EDT | 85.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 2 | 1,124 | 65.92% |
| EXAS240517C00090000 | 2024-04-19 10:18AM EDT | 90.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 752 | 64.65% |
| EXAS240517C00095000 | 2024-04-16 9:53AM EDT | 95.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 3 | 48 | 95.31% |
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 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| EXAS240517P00037500 | 2024-04-12 12:13PM EDT | 37.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 15 | 15 | 128.03% |
| EXAS240517P00040000 | 2024-04-12 12:25PM EDT | 40.00 | 0.05 | 0.00 | 2.80 | -0.05 | -50.00% | 8 | 32 | 161.77% |
| EXAS240517P00042500 | 2024-04-08 1:34PM EDT | 42.50 | 0.26 | 0.00 | 0.10 | 0.00 | - | 1 | 26 | 71.48% |
| EXAS240517P00045000 | 2024-04-04 3:31PM EDT | 45.00 | 0.16 | 0.00 | 2.80 | 0.00 | - | 10 | 90 | 129.64% |
| EXAS240517P00047500 | 2024-04-19 9:52AM EDT | 47.50 | 0.15 | 0.00 | 1.55 | 0.00 | - | 1 | 21 | 94.63% |
| EXAS240517P00050000 | 2024-04-24 10:07AM EDT | 50.00 | 0.20 | 0.05 | 0.25 | +0.05 | +33.33% | 7 | 417 | 54.49% |
| EXAS240517P00052500 | 2024-04-23 3:04PM EDT | 52.50 | 0.31 | 0.30 | 0.40 | 0.00 | - | 2 | 116 | 54.83% |
| EXAS240517P00055000 | 2024-04-24 9:49AM EDT | 55.00 | 0.60 | 0.60 | 0.70 | -0.16 | -21.05% | 6 | 605 | 53.47% |
| EXAS240517P00057500 | 2024-04-24 3:08PM EDT | 57.50 | 1.06 | 1.15 | 1.20 | +0.01 | +0.95% | 6 | 576 | 53.13% |
| EXAS240517P00060000 | 2024-04-24 1:57PM EDT | 60.00 | 1.60 | 1.85 | 1.95 | -0.24 | -13.04% | 11 | 1,258 | 51.90% |
| EXAS240517P00062500 | 2024-04-24 2:32PM EDT | 62.50 | 2.75 | 2.90 | 3.00 | +0.15 | +5.77% | 15 | 234 | 51.47% |
| EXAS240517P00065000 | 2024-04-24 1:38PM EDT | 65.00 | 3.80 | 4.20 | 4.40 | +0.10 | +2.70% | 15 | 1,482 | 51.07% |
| EXAS240517P00067500 | 2024-04-24 11:38AM EDT | 67.50 | 5.60 | 5.70 | 6.00 | -2.35 | -29.56% | 4 | 229 | 51.81% |
| EXAS240517P00070000 | 2024-04-19 2:34PM EDT | 70.00 | 10.18 | 7.60 | 8.90 | 0.00 | - | 9 | 139 | 58.69% |
| EXAS240517P00072500 | 2024-04-22 11:47AM EDT | 72.50 | 12.23 | 9.60 | 10.90 | 0.00 | - | 2 | 134 | 58.35% |
| EXAS240517P00075000 | 2024-04-15 3:08PM EDT | 75.00 | 10.20 | 11.30 | 12.80 | 0.00 | - | 2 | 369 | 68.02% |
| EXAS240517P00077500 | 2024-04-17 9:50AM EDT | 77.50 | 13.20 | 13.50 | 15.30 | 0.00 | - | 3 | 95 | 75.93% |
| EXAS240517P00080000 | 2024-04-09 3:38PM EDT | 80.00 | 7.70 | 14.50 | 18.70 | 0.00 | - | 36 | 31 | 103.61% |
| EXAS240517P00082500 | 2024-04-16 1:45PM EDT | 82.50 | 17.90 | 16.60 | 21.40 | 0.00 | - | 2 | 0 | 115.43% |
© 2024 Yahoo. All rights reserved.