Exelixis, Inc. (EXEL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:01PM EDT. Market open.
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXEL240816C00016000 | 2024-02-22 3:14PM EDT | 16.00 | 5.80 | 8.20 | 10.60 | 0.00 | - | 5 | 5 | 189.45% |
| EXEL240816C00017000 | 2024-05-13 12:44PM EDT | 17.00 | 5.10 | 4.50 | 5.70 | 0.00 | - | 1 | 5 | 73.44% |
| EXEL240816C00018000 | 2024-05-15 1:59PM EDT | 18.00 | 4.20 | 3.70 | 4.90 | 0.00 | - | 1 | 437 | 68.12% |
| EXEL240816C00019000 | 2024-05-15 12:41PM EDT | 19.00 | 3.40 | 3.00 | 4.20 | 0.00 | - | 1 | 627 | 64.70% |
| EXEL240816C00020000 | 2024-05-08 3:43PM EDT | 20.00 | 3.10 | 2.30 | 3.50 | 0.00 | - | 1 | 257 | 60.16% |
| EXEL240816C00021000 | 2024-05-14 1:42PM EDT | 21.00 | 1.95 | 1.90 | 2.40 | 0.00 | - | 6 | 1,303 | 53.22% |
| EXEL240816C00022000 | 2024-05-17 12:17PM EDT | 22.00 | 1.59 | 1.50 | 1.90 | +0.04 | +2.58% | 4 | 1,228 | 52.05% |
| EXEL240816C00023000 | 2024-05-16 1:42PM EDT | 23.00 | 1.20 | 1.25 | 1.60 | 0.00 | - | 21 | 533 | 53.61% |
| EXEL240816C00024000 | 2024-05-17 10:59AM EDT | 24.00 | 1.01 | 0.70 | 1.40 | 0.00 | - | 20 | 1,110 | 51.17% |
| EXEL240816C00025000 | 2024-05-15 3:14PM EDT | 25.00 | 0.72 | 0.60 | 1.10 | 0.00 | - | 2 | 1,372 | 51.86% |
| EXEL240816C00026000 | 2024-05-16 12:41PM EDT | 26.00 | 0.50 | 0.60 | 1.00 | 0.00 | - | 4 | 5,181 | 55.91% |
| EXEL240816C00027000 | 2024-05-01 3:04PM EDT | 27.00 | 0.65 | 0.05 | 0.80 | 0.00 | - | 13 | 194 | 60.94% |
| EXEL240816C00028000 | 2024-04-17 9:54AM EDT | 28.00 | 0.88 | 0.00 | 1.75 | 0.00 | - | 1 | 670 | 67.92% |
| EXEL240816C00029000 | 2024-05-02 3:35PM EDT | 29.00 | 0.50 | 0.15 | 0.75 | 0.00 | - | 10 | 66 | 57.72% |
| EXEL240816C00030000 | 2024-05-03 3:09PM EDT | 30.00 | 0.37 | 0.05 | 0.50 | 0.00 | - | 3 | 316 | 53.71% |
| EXEL240816C00031000 | 2024-04-29 2:33PM EDT | 31.00 | 0.40 | 0.00 | 1.45 | 0.00 | - | 10 | 150 | 75.49% |
| EXEL240816C00035000 | 2024-04-01 9:30AM EDT | 35.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 25 | 33 | 25.00% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXEL240816P00015000 | 2024-05-01 10:19AM EDT | 15.00 | 0.30 | 0.05 | 0.80 | 0.00 | - | 2 | 27 | 62.89% |
| EXEL240816P00016000 | 2024-05-01 12:47PM EDT | 16.00 | 0.47 | 0.20 | 0.85 | 0.00 | - | 16 | 17 | 58.11% |
| EXEL240816P00017000 | 2024-05-15 9:30AM EDT | 17.00 | 0.60 | 0.35 | 1.05 | 0.00 | - | 1 | 1,713 | 55.32% |
| EXEL240816P00018000 | 2024-05-15 12:00PM EDT | 18.00 | 0.80 | 0.75 | 1.25 | 0.00 | - | 25 | 442 | 54.98% |
| EXEL240816P00019000 | 2024-05-13 10:36AM EDT | 19.00 | 0.92 | 0.80 | 1.50 | 0.00 | - | 2 | 490 | 58.11% |
| EXEL240816P00020000 | 2024-05-16 3:36PM EDT | 20.00 | 1.50 | 1.40 | 1.80 | 0.00 | - | 255 | 7,125 | 53.91% |
| EXEL240816P00021000 | 2024-05-15 2:43PM EDT | 21.00 | 1.77 | 1.45 | 2.20 | +0.02 | +1.14% | 4 | 1,665 | 50.83% |
| EXEL240816P00022000 | 2024-05-16 10:13AM EDT | 22.00 | 2.30 | 1.95 | 2.70 | 0.00 | - | 5 | 783 | 48.49% |
| EXEL240816P00023000 | 2024-05-10 11:21AM EDT | 23.00 | 2.55 | 2.40 | 3.50 | 0.00 | - | 1 | 900 | 51.76% |
| EXEL240816P00024000 | 2024-05-10 9:45AM EDT | 24.00 | 3.00 | 3.10 | 4.20 | 0.00 | - | 1 | 132 | 51.17% |
| EXEL240816P00025000 | 2024-05-13 1:37PM EDT | 25.00 | 4.18 | 3.80 | 5.00 | 0.00 | - | 1 | 166 | 51.90% |
| EXEL240816P00026000 | 2024-04-29 10:34AM EDT | 26.00 | 3.20 | 4.60 | 5.80 | 0.00 | - | 8 | 120 | 51.37% |
| EXEL240816P00027000 | 2024-01-26 11:10AM EDT | 27.00 | 5.10 | 5.00 | 6.30 | 0.00 | - | 1 | 10 | 36.23% |
| EXEL240816P00028000 | 2024-04-30 9:50AM EDT | 28.00 | 4.80 | 6.20 | 7.70 | 0.00 | - | 2 | 11 | 57.37% |
| EXEL240816P00029000 | 2024-04-19 10:41AM EDT | 29.00 | 6.70 | 6.10 | 8.70 | 0.00 | - | 6 | 17 | 61.52% |
| EXEL240816P00030000 | 2024-04-17 10:26AM EDT | 30.00 | 7.00 | 7.10 | 11.00 | 0.00 | - | 1 | 3 | 104.30% |
| EXEL240816P00031000 | 2024-04-01 10:22AM EDT | 31.00 | 7.70 | 9.00 | 11.70 | 0.00 | - | 4 | 5 | 52.93% |
© 2024 Yahoo. All rights reserved.