Exact Sciences Corporation (EXAS)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXAS240719C00030000 | 2024-05-30 1:57PM EDT | 30.00 | 15.00 | 12.70 | 17.50 | 0.00 | - | 1 | 1 | 95.61% |
| EXAS240719C00037500 | 2024-06-20 2:24PM EDT | 37.50 | 8.50 | 7.00 | 8.80 | +1.30 | +18.06% | 20 | 58 | 63.53% |
| EXAS240719C00040000 | 2024-06-21 11:49AM EDT | 40.00 | 5.60 | 5.80 | 6.30 | +0.40 | +7.69% | 31 | 51 | 65.92% |
| EXAS240719C00042500 | 2024-06-21 1:05PM EDT | 42.50 | 4.19 | 4.00 | 4.20 | +0.59 | +16.39% | 66 | 83 | 58.50% |
| EXAS240719C00045000 | 2024-06-21 3:55PM EDT | 45.00 | 3.00 | 2.70 | 2.85 | +0.67 | +28.76% | 205 | 498 | 58.50% |
| EXAS240719C00047500 | 2024-06-21 2:01PM EDT | 47.50 | 1.80 | 1.65 | 1.80 | +0.28 | +18.42% | 70 | 633 | 57.08% |
| EXAS240719C00050000 | 2024-06-21 3:25PM EDT | 50.00 | 1.15 | 1.00 | 1.15 | +0.25 | +27.78% | 98 | 5,531 | 57.76% |
| EXAS240719C00052500 | 2024-06-21 3:24PM EDT | 52.50 | 0.62 | 0.55 | 0.75 | +0.08 | +14.81% | 20 | 822 | 58.35% |
| EXAS240719C00055000 | 2024-06-21 3:54PM EDT | 55.00 | 0.40 | 0.30 | 0.45 | 0.00 | - | 17 | 295 | 58.59% |
| EXAS240719C00057500 | 2024-06-20 12:51PM EDT | 57.50 | 0.18 | 0.00 | 0.30 | 0.00 | - | 2 | 72 | 54.88% |
| EXAS240719C00060000 | 2024-06-21 11:27AM EDT | 60.00 | 0.01 | 0.10 | 0.20 | -0.19 | -95.00% | 32 | 659 | 62.01% |
| EXAS240719C00062500 | 2024-06-21 3:58PM EDT | 62.50 | 0.05 | 0.05 | 0.25 | -0.07 | -58.33% | 5 | 93 | 68.75% |
| EXAS240719C00065000 | 2024-06-17 10:48AM EDT | 65.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 716 | 66.80% |
| EXAS240719C00067500 | 2024-05-28 9:31AM EDT | 67.50 | 0.30 | 0.00 | 4.80 | 0.00 | - | 2 | 83 | 165.19% |
| EXAS240719C00070000 | 2024-06-20 3:23PM EDT | 70.00 | 0.34 | 0.00 | 0.30 | 0.00 | - | 5 | 270 | 86.72% |
| EXAS240719C00072500 | 2024-06-20 9:30AM EDT | 72.50 | 0.75 | 0.00 | 4.80 | 0.00 | - | 1 | 273 | 180.91% |
| EXAS240719C00075000 | 2024-06-10 10:21AM EDT | 75.00 | 0.18 | 0.00 | 4.80 | 0.00 | - | 1 | 176 | 188.13% |
| EXAS240719C00077500 | 2024-05-21 2:17PM EDT | 77.50 | 0.19 | 0.00 | 0.75 | 0.00 | - | 1 | 149 | 120.31% |
| EXAS240719C00080000 | 2024-06-18 1:09PM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 202 | 451 | 84.38% |
| EXAS240719C00082500 | 2024-06-18 10:40AM EDT | 82.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 150 | 100.78% |
| EXAS240719C00085000 | 2024-06-18 10:40AM EDT | 85.00 | 0.05 | 0.00 | 4.00 | 0.00 | - | 1 | 225 | 202.05% |
| EXAS240719C00090000 | 2024-06-18 10:40AM EDT | 90.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 496 | 225.10% |
| EXAS240719C00095000 | 2024-06-21 10:20AM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 190 | 185 | 104.69% |
| EXAS240719C00100000 | 2024-06-18 10:41AM EDT | 100.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 113 | 160.64% |
| EXAS240719C00105000 | 2024-06-20 1:26PM EDT | 105.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 1 | 11 | 191.60% |
| EXAS240719C00110000 | 2024-04-03 3:16PM EDT | 110.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 6 | 8 | 262.65% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXAS240719P00030000 | 2024-06-21 11:27AM EDT | 30.00 | 0.29 | 0.00 | 4.80 | +0.17 | +141.67% | 12 | 25 | 192.77% |
| EXAS240719P00032500 | 2024-06-20 1:15PM EDT | 32.50 | 0.17 | 0.00 | 0.75 | 0.00 | - | 1 | 62 | 87.99% |
| EXAS240719P00035000 | 2024-06-20 11:05AM EDT | 35.00 | 0.41 | 0.00 | 0.25 | 0.00 | - | 1 | 95 | 55.47% |
| EXAS240719P00037500 | 2024-06-21 3:14PM EDT | 37.50 | 0.46 | 0.40 | 0.50 | -0.19 | -29.23% | 62 | 687 | 59.57% |
| EXAS240719P00040000 | 2024-06-21 12:51PM EDT | 40.00 | 0.90 | 0.80 | 0.95 | -0.15 | -14.29% | 31 | 368 | 56.93% |
| EXAS240719P00042500 | 2024-06-21 3:41PM EDT | 42.50 | 1.52 | 1.50 | 1.65 | -0.58 | -27.62% | 42 | 414 | 54.54% |
| EXAS240719P00045000 | 2024-06-21 3:55PM EDT | 45.00 | 2.50 | 2.60 | 2.75 | -0.70 | -21.88% | 63 | 388 | 53.37% |
| EXAS240719P00047500 | 2024-06-21 3:54PM EDT | 47.50 | 3.80 | 4.10 | 4.30 | -1.30 | -25.49% | 17 | 374 | 53.32% |
| EXAS240719P00050000 | 2024-06-21 3:38PM EDT | 50.00 | 5.80 | 5.90 | 6.20 | -1.20 | -17.14% | 2,509 | 306 | 53.32% |
| EXAS240719P00052500 | 2024-06-21 3:55PM EDT | 52.50 | 7.80 | 6.00 | 8.40 | -1.27 | -14.00% | 11 | 341 | 61.43% |
| EXAS240719P00055000 | 2024-06-20 2:45PM EDT | 55.00 | 11.20 | 8.00 | 11.80 | 0.00 | - | 6 | 611 | 97.22% |
| EXAS240719P00057500 | 2024-06-20 9:32AM EDT | 57.50 | 16.00 | 10.00 | 13.60 | 0.00 | - | 1 | 94 | 88.43% |
| EXAS240719P00060000 | 2024-06-07 2:18PM EDT | 60.00 | 18.00 | 12.50 | 17.30 | 0.00 | - | 2 | 1 | 131.35% |
| EXAS240719P00062500 | 2024-05-21 11:01AM EDT | 62.50 | 9.86 | 16.20 | 21.00 | 0.00 | - | 2 | 0 | 106.35% |
| EXAS240719P00065000 | 2024-05-09 10:50AM EDT | 65.00 | 12.48 | 19.80 | 24.40 | 0.00 | - | 7 | 0 | 144.78% |
| EXAS240719P00067500 | 2024-05-07 3:56PM EDT | 67.50 | 8.60 | 20.50 | 25.40 | 0.00 | - | 4 | 0 | 92.38% |
| EXAS240719P00070000 | 2024-05-14 9:59AM EDT | 70.00 | 13.93 | 25.40 | 29.80 | 0.00 | - | 5 | 0 | 174.61% |
| EXAS240719P00072500 | 2024-04-12 11:18AM EDT | 72.50 | 7.22 | 16.90 | 21.50 | 0.00 | - | 5 | 18 | 0.00% |
| EXAS240719P00075000 | 2024-04-12 10:36AM EDT | 75.00 | 8.10 | 19.40 | 23.90 | 0.00 | - | 1 | 110 | 0.00% |
| EXAS240719P00077500 | 2024-04-12 12:34PM EDT | 77.50 | 10.20 | 22.10 | 26.50 | 0.00 | - | 10 | 8 | 0.00% |
| 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.