Exelixis, Inc. (EXEL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:02PM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXEL240517C00010000 | 2024-04-30 10:53AM EDT | 10.00 | 13.60 | 13.10 | 15.70 | -0.19 | -1.38% | 10 | 58 | 363.87% |
| EXEL240517C00013000 | 2024-04-30 11:17AM EDT | 13.00 | 10.70 | 10.10 | 12.70 | -0.11 | -1.02% | 11 | 15 | 270.90% |
| EXEL240517C00014000 | 2024-04-30 10:47AM EDT | 14.00 | 9.60 | 9.20 | 10.30 | -1.90 | -16.52% | 8 | 20 | 163.67% |
| EXEL240517C00015000 | 2024-04-30 10:39AM EDT | 15.00 | 8.60 | 8.20 | 10.70 | -2.30 | -21.10% | 6 | 14 | 225.20% |
| EXEL240517C00016000 | 2024-04-30 11:16AM EDT | 16.00 | 7.70 | 6.90 | 7.80 | -1.10 | -12.50% | 9 | 10 | 135.55% |
| EXEL240517C00017000 | 2024-04-30 11:00AM EDT | 17.00 | 6.70 | 6.30 | 8.70 | -0.20 | -2.90% | 1 | 2 | 183.69% |
| EXEL240517C00018000 | 2024-04-30 11:18AM EDT | 18.00 | 6.83 | 5.50 | 6.80 | -1.17 | -14.63% | 7 | 21 | 135.16% |
| EXEL240517C00019000 | 2024-04-30 10:43AM EDT | 19.00 | 5.50 | 4.50 | 6.70 | -0.43 | -7.25% | 3 | 18 | 148.24% |
| EXEL240517C00020000 | 2024-04-24 12:45PM EDT | 20.00 | 3.90 | 3.30 | 3.90 | 0.00 | - | 50 | 635 | 79.88% |
| EXEL240517C00021000 | 2024-04-30 10:14AM EDT | 21.00 | 2.80 | 2.65 | 4.20 | -0.07 | -2.44% | 5 | 836 | 96.68% |
| EXEL240517C00022000 | 2024-04-26 3:27PM EDT | 22.00 | 2.24 | 1.30 | 2.15 | 0.00 | - | 8 | 1,017 | 61.62% |
| EXEL240517C00023000 | 2024-04-29 10:02AM EDT | 23.00 | 1.45 | 1.15 | 1.35 | 0.00 | - | 1 | 813 | 51.76% |
| EXEL240517C00024000 | 2024-04-30 11:14AM EDT | 24.00 | 0.70 | 0.65 | 0.75 | -0.12 | -14.63% | 2 | 2,706 | 46.09% |
| EXEL240517C00025000 | 2024-04-30 11:08AM EDT | 25.00 | 0.39 | 0.30 | 0.40 | -0.09 | -18.75% | 72 | 2,879 | 44.82% |
| EXEL240517C00026000 | 2024-04-29 1:13PM EDT | 26.00 | 0.21 | 0.15 | 0.20 | +0.06 | +40.00% | 3 | 841 | 44.53% |
| EXEL240517C00027000 | 2024-04-29 11:13AM EDT | 27.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 2 | 633 | 45.31% |
| EXEL240517C00028000 | 2024-04-19 10:48AM EDT | 28.00 | 0.15 | 0.00 | 0.15 | +0.05 | +50.00% | 88 | 454 | 50.59% |
| EXEL240517C00029000 | 2024-04-23 1:51PM EDT | 29.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 20 | 453 | 53.91% |
| EXEL240517C00030000 | 2024-04-30 10:15AM EDT | 30.00 | 0.01 | 0.00 | 0.05 | -0.08 | -88.89% | 3 | 1,436 | 53.91% |
| EXEL240517C00031000 | 2024-03-14 9:44AM EDT | 31.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 10 | 19 | 153.32% |
| EXEL240517C00035000 | 2024-03-18 12:21PM EDT | 35.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 135.64% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXEL240517P00010000 | 2024-02-28 2:12PM EDT | 10.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 100 | 200 | 283.59% |
| EXEL240517P00014000 | 2024-02-07 3:42PM EDT | 14.00 | 0.25 | 0.00 | 1.65 | 0.00 | - | 1 | 2 | 239.65% |
| EXEL240517P00015000 | 2024-03-01 2:06PM EDT | 15.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 21 | 166.80% |
| EXEL240517P00016000 | 2024-04-22 1:31PM EDT | 16.00 | 0.03 | 0.00 | 1.00 | 0.00 | - | 4 | 33 | 161.91% |
| EXEL240517P00017000 | 2024-04-24 2:50PM EDT | 17.00 | 0.03 | 0.00 | 1.00 | 0.00 | - | 7 | 445 | 142.77% |
| EXEL240517P00018000 | 2024-04-29 11:31AM EDT | 18.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 530 | 25.00% |
| EXEL240517P00019000 | 2024-04-24 2:50PM EDT | 19.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 4 | 220 | 96.29% |
| EXEL240517P00020000 | 2024-04-29 1:17PM EDT | 20.00 | 0.11 | 0.00 | 0.20 | +0.06 | +120.00% | 1 | 11,997 | 53.32% |
| EXEL240517P00021000 | 2024-04-30 9:45AM EDT | 21.00 | 0.10 | 0.15 | 0.30 | -0.10 | -50.00% | 1 | 2,863 | 52.34% |
| EXEL240517P00022000 | 2024-04-26 10:14AM EDT | 22.00 | 0.45 | 0.30 | 0.40 | 0.00 | - | 1 | 1,191 | 48.63% |
| EXEL240517P00023000 | 2024-04-29 3:17PM EDT | 23.00 | 0.60 | 0.60 | 0.75 | 0.00 | - | 134 | 481 | 48.05% |
| EXEL240517P00024000 | 2024-04-29 11:13AM EDT | 24.00 | 1.15 | 1.05 | 1.20 | 0.00 | - | 100 | 349 | 44.82% |
| EXEL240517P00025000 | 2024-04-24 10:34AM EDT | 25.00 | 1.92 | 1.75 | 2.05 | 0.00 | - | 7 | 358 | 54.39% |
| EXEL240517P00026000 | 2024-04-17 11:49AM EDT | 26.00 | 3.10 | 2.45 | 3.60 | 0.00 | - | 4 | 44 | 66.99% |
| EXEL240517P00027000 | 2024-04-15 1:03PM EDT | 27.00 | 4.20 | 3.30 | 4.40 | 0.00 | - | 1 | 38 | 68.16% |
| EXEL240517P00028000 | 2024-03-06 1:56PM EDT | 28.00 | 5.70 | 4.90 | 5.20 | 0.00 | - | 26 | 31 | 92.19% |
| EXEL240517P00029000 | 2024-04-24 10:19AM EDT | 29.00 | 5.47 | 5.40 | 7.40 | 0.00 | - | 1 | 2 | 124.12% |
| EXEL240517P00030000 | 2024-04-24 10:50AM EDT | 30.00 | 6.45 | 6.10 | 8.20 | 0.00 | - | 1 | 0 | 118.95% |
© 2024 Yahoo. All rights reserved.