Exelixis, Inc. (EXEL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXEL240517C00010000 | 2024-05-16 10:36AM EDT | 10.00 | 11.04 | 0.00 | 0.00 | 0.00 | - | 8 | 85 | 0.00% |
| EXEL240517C00011000 | 2024-05-16 10:26AM EDT | 11.00 | 9.93 | 0.00 | 0.00 | 0.00 | - | 9 | 22 | 0.00% |
| EXEL240517C00012000 | 2024-05-16 10:17AM EDT | 12.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 0.00% |
| EXEL240517C00013000 | 2024-05-16 10:50AM EDT | 13.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| EXEL240517C00014000 | 2024-05-16 10:32AM EDT | 14.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 3 | 28 | 0.00% |
| EXEL240517C00015000 | 2024-05-16 10:22AM EDT | 15.00 | 6.04 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| EXEL240517C00016000 | 2024-05-16 10:31AM EDT | 16.00 | 5.08 | 0.00 | 0.00 | 0.00 | - | 4 | 30 | 0.00% |
| EXEL240517C00017000 | 2024-05-16 2:26PM EDT | 17.00 | 4.07 | 0.00 | 0.00 | 0.00 | - | 4 | 21 | 0.00% |
| EXEL240517C00018000 | 2024-05-16 9:59AM EDT | 18.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.00% |
| EXEL240517C00019000 | 2024-05-16 10:02AM EDT | 19.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 0.00% |
| EXEL240517C00020000 | 2024-05-15 9:55AM EDT | 20.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 635 | 0.00% |
| EXEL240517C00021000 | 2024-05-16 1:57PM EDT | 21.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 21 | 1,133 | 0.00% |
| EXEL240517C00022000 | 2024-05-16 11:28AM EDT | 22.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1,537 | 25.00% |
| EXEL240517C00023000 | 2024-05-16 11:19AM EDT | 23.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 1,116 | 50.00% |
| EXEL240517C00024000 | 2024-05-15 3:33PM EDT | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 34 | 4,348 | 50.00% |
| EXEL240517C00025000 | 2024-05-16 10:33AM EDT | 25.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 2,272 | 50.00% |
| EXEL240517C00026000 | 2024-05-08 11:21AM EDT | 26.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 28 | 662 | 50.00% |
| EXEL240517C00027000 | 2024-05-10 3:50PM EDT | 27.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 616 | 50.00% |
| EXEL240517C00028000 | 2024-04-30 9:35AM EDT | 28.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 88 | 533 | 50.00% |
| EXEL240517C00029000 | 2024-05-03 1:38PM EDT | 29.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 502 | 50.00% |
| EXEL240517C00030000 | 2024-04-30 10:15AM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 1,436 | 50.00% |
| EXEL240517C00031000 | 2024-03-14 9:44AM EDT | 31.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 10 | 19 | 805.47% |
| EXEL240517C00035000 | 2024-03-18 12:21PM EDT | 35.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 692.19% |
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 | 1,107.81% |
| EXEL240517P00014000 | 2024-02-07 3:42PM EDT | 14.00 | 0.25 | 0.00 | 1.65 | 0.00 | - | 1 | 2 | 899.22% |
| EXEL240517P00015000 | 2024-03-01 2:06PM EDT | 15.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 21 | 599.22% |
| EXEL240517P00016000 | 2024-04-22 1:31PM EDT | 16.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 33 | 50.00% |
| EXEL240517P00017000 | 2024-04-24 2:50PM EDT | 17.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 445 | 50.00% |
| EXEL240517P00018000 | 2024-05-09 3:54PM EDT | 18.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 528 | 50.00% |
| EXEL240517P00019000 | 2024-05-14 10:43AM EDT | 19.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 287 | 636 | 50.00% |
| EXEL240517P00020000 | 2024-05-16 10:22AM EDT | 20.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 11,774 | 25.00% |
| EXEL240517P00021000 | 2024-05-16 10:45AM EDT | 21.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 2,808 | 6.25% |
| EXEL240517P00022000 | 2024-05-16 1:54PM EDT | 22.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 34 | 1,376 | 0.00% |
| EXEL240517P00023000 | 2024-05-14 12:24PM EDT | 23.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 11 | 414 | 0.00% |
| EXEL240517P00024000 | 2024-05-15 3:07PM EDT | 24.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 340 | 186 | 0.00% |
| EXEL240517P00025000 | 2024-05-15 3:07PM EDT | 25.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 340 | 270 | 0.00% |
| EXEL240517P00026000 | 2024-05-01 9:49AM EDT | 26.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| EXEL240517P00027000 | 2024-05-16 11:02AM EDT | 27.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| EXEL240517P00028000 | 2024-03-06 1:56PM EDT | 28.00 | 5.70 | 4.90 | 5.20 | 0.00 | - | 26 | 31 | 0.00% |
| EXEL240517P00029000 | 2024-04-24 10:19AM EDT | 29.00 | 5.47 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| EXEL240517P00030000 | 2024-04-24 10:50AM EDT | 30.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EXEL240517P00035000 | 2024-05-07 10:08AM EDT | 35.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.