Exelixis, Inc. (EXEL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXEL250117C00003000 | 2023-08-09 10:48AM EDT | 3.00 | 18.75 | 17.10 | 22.00 | 0.00 | - | - | 2 | 295.12% |
| EXEL250117C00008000 | 2023-09-21 10:11AM EDT | 8.00 | 14.40 | 13.60 | 13.90 | 0.00 | - | 10 | 10 | 105.86% |
| EXEL250117C00010000 | 2024-02-01 1:53PM EDT | 10.00 | 12.40 | 11.60 | 15.10 | 0.00 | - | 3 | 18 | 138.48% |
| EXEL250117C00013000 | 2023-10-03 3:11PM EDT | 13.00 | 10.24 | 8.20 | 8.60 | 0.00 | - | 9 | 7 | 55.57% |
| EXEL250117C00015000 | 2024-04-29 12:12PM EDT | 15.00 | 9.50 | 6.90 | 8.50 | 0.00 | - | 5 | 194 | 69.04% |
| EXEL250117C00017000 | 2024-05-06 9:41AM EDT | 17.00 | 6.90 | 5.40 | 6.90 | 0.00 | - | 50 | 190 | 61.99% |
| EXEL250117C00020000 | 2024-05-20 9:36AM EDT | 20.00 | 3.50 | 3.30 | 4.60 | 0.00 | - | 1 | 645 | 51.27% |
| EXEL250117C00022000 | 2024-05-17 12:36PM EDT | 22.00 | 2.55 | 2.40 | 2.70 | 0.00 | - | 3 | 699 | 45.26% |
| EXEL250117C00025000 | 2024-05-15 10:25AM EDT | 25.00 | 1.48 | 1.40 | 1.55 | -0.04 | -2.63% | 7 | 489 | 42.19% |
| EXEL250117C00027000 | 2024-05-20 2:52PM EDT | 27.00 | 0.95 | 0.80 | 1.05 | -0.05 | -5.00% | 1 | 207 | 41.07% |
| EXEL250117C00030000 | 2024-05-20 3:31PM EDT | 30.00 | 0.59 | 0.45 | 0.60 | -0.05 | -7.81% | 1 | 272 | 40.63% |
| EXEL250117C00032000 | 2024-04-02 3:45PM EDT | 32.00 | 0.87 | 0.50 | 1.00 | 0.00 | - | 1 | 70 | 53.47% |
| EXEL250117C00035000 | 2024-05-17 11:24AM EDT | 35.00 | 0.46 | 0.15 | 0.40 | +0.21 | +84.00% | 10 | 698 | 45.85% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXEL250117P00010000 | 2023-11-15 11:04AM EDT | 10.00 | 0.10 | 0.00 | 1.15 | 0.00 | - | 1 | 2 | 80.03% |
| EXEL250117P00013000 | 2024-05-10 9:58AM EDT | 13.00 | 0.30 | 0.30 | 1.15 | 0.00 | - | 32 | 55 | 61.47% |
| EXEL250117P00015000 | 2024-05-08 1:18PM EDT | 15.00 | 0.60 | 0.00 | 0.85 | 0.00 | - | 500 | 538 | 51.03% |
| EXEL250117P00017000 | 2024-05-17 10:31AM EDT | 17.00 | 1.15 | 0.90 | 1.15 | 0.00 | - | 2 | 1,075 | 44.24% |
| EXEL250117P00020000 | 2024-05-07 1:47PM EDT | 20.00 | 1.60 | 1.80 | 2.05 | 0.00 | - | 100 | 364 | 38.33% |
| EXEL250117P00022000 | 2024-05-20 11:21AM EDT | 22.00 | 2.70 | 2.65 | 3.00 | +0.40 | +17.39% | 1 | 111 | 35.91% |
| EXEL250117P00025000 | 2024-04-30 10:08AM EDT | 25.00 | 3.20 | 4.50 | 5.00 | 0.00 | - | 16 | 224 | 34.47% |
| EXEL250117P00027000 | 2024-02-29 11:14AM EDT | 27.00 | 5.60 | 4.40 | 4.70 | 0.00 | - | 7 | 313 | 0.00% |
| EXEL250117P00030000 | 2024-04-11 11:47AM EDT | 30.00 | 7.70 | 8.40 | 9.70 | 0.00 | - | 2 | 10 | 44.04% |
| EXEL250117P00032000 | 2024-04-23 11:10AM EDT | 32.00 | 8.70 | 9.10 | 13.00 | 0.00 | - | 3 | 7 | 71.80% |
© 2024 Yahoo. All rights reserved.