Exact Sciences Corporation (EXAS)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXAS240621C00042500 | 2024-05-08 1:53PM EDT | 42.50 | 18.40 | 10.60 | 13.90 | 0.00 | - | - | 1 | 83.25% |
| EXAS240621C00050000 | 2024-05-13 1:27PM EDT | 50.00 | 6.90 | 5.00 | 5.30 | 0.00 | - | 10 | 7 | 50.73% |
| EXAS240621C00052500 | 2024-05-15 1:28PM EDT | 52.50 | 4.00 | 3.70 | 3.90 | +0.80 | +25.00% | 9 | 42 | 50.90% |
| EXAS240621C00055000 | 2024-05-15 3:55PM EDT | 55.00 | 2.55 | 2.55 | 2.65 | +0.05 | +1.89% | 48 | 105 | 49.05% |
| EXAS240621C00057500 | 2024-05-15 3:34PM EDT | 57.50 | 1.60 | 1.60 | 1.75 | -0.27 | -14.44% | 32 | 411 | 48.24% |
| EXAS240621C00060000 | 2024-05-15 3:22PM EDT | 60.00 | 1.05 | 1.05 | 1.15 | +0.06 | +6.06% | 308 | 896 | 48.39% |
| EXAS240621C00062500 | 2024-05-15 1:36PM EDT | 62.50 | 0.85 | 0.65 | 1.10 | +0.25 | +41.67% | 8 | 787 | 51.61% |
| EXAS240621C00065000 | 2024-05-15 3:21PM EDT | 65.00 | 0.44 | 0.40 | 0.50 | +0.04 | +10.00% | 170 | 450 | 49.85% |
| EXAS240621C00067500 | 2024-05-14 3:52PM EDT | 67.50 | 0.30 | 0.20 | 0.35 | 0.00 | - | 31 | 258 | 51.47% |
| EXAS240621C00070000 | 2024-05-15 3:21PM EDT | 70.00 | 0.19 | 0.10 | 0.25 | -0.19 | -50.00% | 147 | 898 | 53.08% |
| EXAS240621C00072500 | 2024-05-14 1:06PM EDT | 72.50 | 0.15 | 0.00 | 0.50 | 0.00 | - | 3 | 990 | 58.20% |
| EXAS240621C00075000 | 2024-05-13 12:26PM EDT | 75.00 | 0.20 | 0.05 | 0.50 | 0.00 | - | 1 | 457 | 64.36% |
| EXAS240621C00077500 | 2024-05-09 10:36AM EDT | 77.50 | 0.15 | 0.00 | 0.75 | 0.00 | - | 23 | 24 | 73.54% |
| EXAS240621C00080000 | 2024-05-10 12:55PM EDT | 80.00 | 0.09 | 0.00 | 0.30 | 0.00 | - | 6 | 262 | 65.82% |
| EXAS240621C00082500 | 2024-04-15 2:49PM EDT | 82.50 | 1.40 | 0.00 | 1.25 | 0.00 | - | 5 | 3 | 92.38% |
| EXAS240621C00085000 | 2024-05-15 11:13AM EDT | 85.00 | 0.12 | 0.00 | 4.80 | -0.10 | -45.45% | 2 | 45 | 141.06% |
| EXAS240621C00090000 | 2024-05-10 3:14PM EDT | 90.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 5 | 54 | 94.82% |
| EXAS240621C00095000 | 2024-05-09 9:52AM EDT | 95.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 6 | 17 | 102.15% |
| EXAS240621C00105000 | 2024-04-09 1:44PM EDT | 105.00 | 0.46 | 0.00 | 0.75 | 0.00 | - | 1 | 21 | 115.43% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXAS240621P00037500 | 2024-05-10 3:35PM EDT | 37.50 | 0.08 | 0.00 | 0.75 | 0.00 | - | 5 | 9 | 76.27% |
| EXAS240621P00040000 | 2024-05-09 11:25AM EDT | 40.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 30 | 20 | 64.94% |
| EXAS240621P00045000 | 2024-05-15 2:30PM EDT | 45.00 | 0.42 | 0.40 | 0.50 | -0.14 | -25.00% | 401 | 94 | 47.36% |
| EXAS240621P00047500 | 2024-05-15 3:46PM EDT | 47.50 | 0.85 | 0.75 | 0.90 | +0.02 | +2.41% | 18 | 264 | 45.46% |
| EXAS240621P00050000 | 2024-05-15 3:46PM EDT | 50.00 | 1.50 | 1.45 | 1.55 | -0.20 | -11.76% | 64 | 2,654 | 43.97% |
| EXAS240621P00052500 | 2024-05-15 3:46PM EDT | 52.50 | 2.47 | 2.40 | 2.60 | -0.30 | -10.83% | 15 | 694 | 44.09% |
| EXAS240621P00055000 | 2024-05-15 3:46PM EDT | 55.00 | 3.80 | 3.80 | 4.00 | +0.40 | +11.76% | 12 | 432 | 44.51% |
| EXAS240621P00057500 | 2024-05-15 12:11PM EDT | 57.50 | 5.12 | 5.40 | 5.60 | +0.42 | +8.94% | 13 | 327 | 43.29% |
| EXAS240621P00060000 | 2024-05-15 2:09PM EDT | 60.00 | 7.02 | 7.20 | 7.50 | +1.14 | +19.39% | 1 | 139 | 42.53% |
| EXAS240621P00062500 | 2024-05-08 3:51PM EDT | 62.50 | 6.10 | 8.90 | 10.60 | 0.00 | - | 3 | 85 | 62.70% |
| EXAS240621P00065000 | 2024-05-13 2:22PM EDT | 65.00 | 9.88 | 11.50 | 13.50 | 0.00 | - | 4 | 88 | 58.45% |
| EXAS240621P00067500 | 2024-05-09 9:30AM EDT | 67.50 | 13.34 | 12.00 | 16.50 | 0.00 | - | 2 | 106 | 95.31% |
| EXAS240621P00070000 | 2024-05-09 9:30AM EDT | 70.00 | 15.67 | 14.10 | 18.90 | 0.00 | - | 3 | 46 | 101.07% |
| EXAS240621P00072500 | 2024-05-09 9:30AM EDT | 72.50 | 18.14 | 16.80 | 21.50 | 0.00 | - | 5 | 11 | 109.99% |
| EXAS240621P00075000 | 2024-05-09 11:37AM EDT | 75.00 | 22.26 | 19.10 | 23.90 | 0.00 | - | 2 | 1 | 114.75% |
| EXAS240621P00077500 | 2024-04-09 2:43PM EDT | 77.50 | 8.00 | 21.10 | 24.90 | 0.00 | - | - | 8 | 86.33% |
| EXAS240621P00090000 | 2024-05-09 11:13AM EDT | 90.00 | 37.10 | 34.00 | 38.40 | 0.00 | - | 4 | 0 | 136.82% |
© 2024 Yahoo. All rights reserved.