Exact Sciences Corporation (EXAS)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
As of 03:42PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXAS240517C00035000 | 2024-04-29 10:30AM EDT | 35.00 | 24.90 | 16.20 | 21.00 | 0.00 | - | - | 2 | 264.06% |
| EXAS240517C00037500 | 2024-04-19 10:58AM EDT | 37.50 | 25.00 | 14.10 | 17.80 | 0.00 | - | 2 | 2 | 153.13% |
| EXAS240517C00045000 | 2024-04-12 12:10PM EDT | 45.00 | 26.00 | 6.20 | 10.90 | 0.00 | - | 4 | 3 | 116.02% |
| EXAS240517C00050000 | 2024-05-14 2:36PM EDT | 50.00 | 5.00 | 2.05 | 4.40 | +2.14 | +74.83% | 20 | 20 | 121.88% |
| EXAS240517C00052500 | 2024-05-15 12:20PM EDT | 52.50 | 1.64 | 1.25 | 1.45 | +0.14 | +9.33% | 2 | 72 | 47.17% |
| EXAS240517C00055000 | 2024-05-15 1:25PM EDT | 55.00 | 0.45 | 0.25 | 0.35 | -0.25 | -35.71% | 10 | 265 | 47.36% |
| EXAS240517C00057500 | 2024-05-15 2:31PM EDT | 57.50 | 0.06 | 0.05 | 0.10 | -0.03 | -33.33% | 52 | 219 | 53.13% |
| EXAS240517C00060000 | 2024-05-14 3:52PM EDT | 60.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 108 | 686 | 76.17% |
| EXAS240517C00062500 | 2024-05-14 3:48PM EDT | 62.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 109 | 4,041 | 81.25% |
| EXAS240517C00065000 | 2024-05-14 12:45PM EDT | 65.00 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 10 | 1,617 | 97.66% |
| EXAS240517C00067500 | 2024-05-14 1:38PM EDT | 67.50 | 0.03 | 0.00 | 0.30 | 0.00 | - | 1 | 860 | 151.56% |
| EXAS240517C00070000 | 2024-05-15 9:31AM EDT | 70.00 | 0.40 | 0.00 | 0.05 | +0.35 | +700.00% | 2 | 1,707 | 128.13% |
| EXAS240517C00072500 | 2024-05-10 10:33AM EDT | 72.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 11 | 242 | 225.00% |
| EXAS240517C00075000 | 2024-05-14 1:38PM EDT | 75.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 779 | 156.25% |
| EXAS240517C00077500 | 2024-05-13 12:36PM EDT | 77.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 665 | 168.75% |
| EXAS240517C00080000 | 2024-05-14 10:20AM EDT | 80.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 891 | 181.25% |
| EXAS240517C00082500 | 2024-05-14 9:44AM EDT | 82.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 602 | 193.75% |
| EXAS240517C00085000 | 2024-05-01 2:52PM EDT | 85.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 1 | 821 | 204.69% |
| EXAS240517C00090000 | 2024-05-01 9:30AM EDT | 90.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 754 | 259.38% |
| EXAS240517C00095000 | 2024-04-30 3:45PM EDT | 95.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 48 | 310.16% |
| EXAS240517C00100000 | 2024-05-08 3:58PM EDT | 100.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 1 | 360.55% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXAS240517P00035000 | 2024-04-17 11:28AM EDT | 35.00 | 0.03 | 0.00 | 1.75 | 0.00 | - | - | 1 | 392.77% |
| EXAS240517P00037500 | 2024-05-06 10:12AM EDT | 37.50 | 0.03 | 0.00 | 1.00 | 0.00 | - | 1 | 16 | 292.97% |
| EXAS240517P00040000 | 2024-05-10 11:05AM EDT | 40.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 8 | 53 | 175.78% |
| EXAS240517P00042500 | 2024-05-10 10:50AM EDT | 42.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 63 | 193.36% |
| EXAS240517P00045000 | 2024-05-09 12:08PM EDT | 45.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 10 | 353 | 113.67% |
| EXAS240517P00047500 | 2024-05-14 12:29PM EDT | 47.50 | 0.04 | 0.00 | 0.10 | 0.00 | - | 3 | 506 | 73.05% |
| EXAS240517P00050000 | 2024-05-15 11:49AM EDT | 50.00 | 0.05 | 0.00 | 0.10 | -0.20 | -80.00% | 7 | 1,280 | 53.91% |
| EXAS240517P00052500 | 2024-05-15 1:31PM EDT | 52.50 | 0.30 | 0.30 | 0.40 | -0.50 | -62.50% | 32 | 664 | 40.82% |
| EXAS240517P00055000 | 2024-05-15 2:55PM EDT | 55.00 | 1.58 | 1.65 | 1.90 | -0.28 | -15.05% | 37 | 919 | 46.68% |
| EXAS240517P00057500 | 2024-05-15 1:29PM EDT | 57.50 | 3.83 | 3.10 | 5.20 | -1.27 | -24.90% | 4 | 734 | 55.47% |
| EXAS240517P00060000 | 2024-05-15 10:27AM EDT | 60.00 | 6.30 | 6.10 | 8.50 | +0.20 | +3.28% | 6 | 1,007 | 142.58% |
| EXAS240517P00062500 | 2024-05-15 10:27AM EDT | 62.50 | 9.20 | 7.00 | 10.20 | -1.00 | -9.80% | 1 | 71 | 201.27% |
| EXAS240517P00065000 | 2024-05-14 11:58AM EDT | 65.00 | 11.10 | 10.80 | 12.30 | 0.00 | - | 1 | 1,382 | 198.24% |
| EXAS240517P00067500 | 2024-05-13 10:08AM EDT | 67.50 | 13.10 | 11.60 | 15.50 | 0.00 | - | 8 | 27 | 277.93% |
| EXAS240517P00070000 | 2024-05-07 1:13PM EDT | 70.00 | 8.62 | 14.10 | 17.80 | 0.00 | - | 3 | 14 | 287.99% |
| EXAS240517P00072500 | 2024-05-10 9:41AM EDT | 72.50 | 19.02 | 18.50 | 20.80 | 0.00 | - | 2 | 6 | 251.17% |
| EXAS240517P00075000 | 2024-04-15 3:08PM EDT | 75.00 | 10.20 | 21.10 | 22.50 | 0.00 | - | 2 | 163 | 221.88% |
| EXAS240517P00077500 | 2024-04-26 9:54AM EDT | 77.50 | 17.70 | 21.50 | 25.10 | 0.00 | - | 1 | 1 | 335.35% |
| EXAS240517P00080000 | 2024-04-09 3:38PM EDT | 80.00 | 7.70 | 23.50 | 27.40 | 0.00 | - | 36 | 0 | 334.57% |
| EXAS240517P00082500 | 2024-04-16 1:45PM EDT | 82.50 | 17.90 | 27.00 | 31.40 | 0.00 | - | 2 | 0 | 244.92% |
© 2024 Yahoo. All rights reserved.