Exact Sciences Corporation (EXAS)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
As of 02:27PM EDT. Market open.
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXAS241018C00040000 | 2024-05-01 12:20PM EDT | 40.00 | 20.48 | 15.60 | 16.40 | 0.00 | - | 12 | 8 | 60.21% |
| EXAS241018C00045000 | 2024-04-05 11:22AM EDT | 45.00 | 27.92 | 19.70 | 20.60 | 0.00 | - | 2 | 5 | 123.60% |
| EXAS241018C00047500 | 2024-05-09 10:45AM EDT | 47.50 | 10.50 | 9.50 | 10.80 | 0.00 | - | 15 | 16 | 50.70% |
| EXAS241018C00050000 | 2024-05-14 3:21PM EDT | 50.00 | 8.50 | 8.80 | 9.30 | 0.00 | - | 56 | 63 | 52.75% |
| EXAS241018C00052500 | 2024-05-14 10:24AM EDT | 52.50 | 8.90 | 7.60 | 7.90 | 0.00 | - | 2 | 2 | 52.06% |
| EXAS241018C00055000 | 2024-05-14 3:50PM EDT | 55.00 | 6.65 | 6.40 | 6.70 | 0.00 | - | 18 | 33 | 51.15% |
| EXAS241018C00057500 | 2024-05-09 12:15PM EDT | 57.50 | 5.36 | 5.40 | 5.90 | 0.00 | - | 2 | 30 | 51.47% |
| EXAS241018C00060000 | 2024-05-14 3:22PM EDT | 60.00 | 4.20 | 4.40 | 4.70 | 0.00 | - | 1 | 34 | 50.56% |
| EXAS241018C00062500 | 2024-05-15 9:38AM EDT | 62.50 | 3.85 | 3.60 | 3.90 | -0.35 | -8.33% | 1 | 161 | 49.90% |
| EXAS241018C00065000 | 2024-05-15 2:02PM EDT | 65.00 | 3.10 | 3.00 | 3.20 | +0.35 | +12.64% | 181 | 258 | 49.19% |
| EXAS241018C00067500 | 2024-05-13 11:50AM EDT | 67.50 | 2.75 | 2.45 | 2.65 | 0.00 | - | 4 | 101 | 48.93% |
| EXAS241018C00070000 | 2024-05-15 12:29PM EDT | 70.00 | 2.12 | 2.00 | 2.15 | -0.73 | -25.61% | 9 | 477 | 48.36% |
| EXAS241018C00072500 | 2024-05-13 12:49PM EDT | 72.50 | 2.20 | 1.65 | 1.80 | 0.00 | - | 8 | 30 | 48.49% |
| EXAS241018C00075000 | 2024-05-15 9:31AM EDT | 75.00 | 1.65 | 1.35 | 1.50 | -0.07 | -4.07% | 3 | 364 | 48.56% |
| EXAS241018C00077500 | 2024-05-14 11:23AM EDT | 77.50 | 1.33 | 1.05 | 1.25 | 0.00 | - | 20 | 43 | 48.63% |
| EXAS241018C00080000 | 2024-05-14 12:15PM EDT | 80.00 | 1.00 | 0.85 | 1.00 | 0.00 | - | 15 | 228 | 48.19% |
| EXAS241018C00082500 | 2024-05-09 10:58AM EDT | 82.50 | 1.31 | 0.70 | 0.85 | 0.00 | - | 2 | 144 | 48.56% |
| EXAS241018C00085000 | 2024-05-14 3:35PM EDT | 85.00 | 0.65 | 0.60 | 0.70 | 0.00 | - | 1 | 104 | 48.54% |
| EXAS241018C00090000 | 2024-05-14 2:38PM EDT | 90.00 | 0.38 | 0.40 | 0.50 | 0.00 | - | 1 | 52 | 49.02% |
| EXAS241018C00095000 | 2024-05-14 2:38PM EDT | 95.00 | 0.23 | 0.25 | 0.40 | 0.00 | - | 1 | 33 | 50.54% |
| EXAS241018C00100000 | 2024-04-18 9:54AM EDT | 100.00 | 0.95 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 56.30% |
| EXAS241018C00110000 | 2024-04-22 12:17PM EDT | 110.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | - | 10 | 59.42% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXAS241018P00030000 | 2024-05-15 1:51PM EDT | 30.00 | 0.25 | 0.25 | 0.30 | 0.00 | - | 5 | 8 | 53.13% |
| EXAS241018P00032500 | 2024-05-10 3:58PM EDT | 32.50 | 0.45 | 0.40 | 0.45 | 0.00 | - | 2 | 8 | 51.47% |
| EXAS241018P00035000 | 2024-04-10 9:57AM EDT | 35.00 | 0.45 | 0.00 | 1.15 | 0.00 | - | 1 | 3 | 59.28% |
| EXAS241018P00037500 | 2024-05-14 12:55PM EDT | 37.50 | 0.98 | 0.85 | 1.55 | 0.00 | - | 1 | 1,355 | 52.69% |
| EXAS241018P00040000 | 2024-05-14 3:50PM EDT | 40.00 | 1.34 | 1.20 | 1.40 | 0.00 | - | 1 | 6 | 48.29% |
| EXAS241018P00042500 | 2024-05-09 11:48AM EDT | 42.50 | 2.10 | 1.65 | 1.90 | 0.00 | - | 1 | 8 | 46.90% |
| EXAS241018P00045000 | 2024-05-10 9:38AM EDT | 45.00 | 2.45 | 2.35 | 2.55 | +0.15 | +6.98% | 1 | 36 | 45.83% |
| EXAS241018P00047500 | 2024-05-10 10:46AM EDT | 47.50 | 3.50 | 3.10 | 3.30 | 0.00 | - | 26 | 49 | 44.43% |
| EXAS241018P00050000 | 2024-05-15 9:48AM EDT | 50.00 | 4.20 | 4.00 | 4.30 | +0.50 | +13.51% | 13 | 147 | 43.87% |
| EXAS241018P00052500 | 2024-05-14 2:56PM EDT | 52.50 | 5.86 | 5.10 | 6.40 | 0.00 | - | 4 | 35 | 50.17% |
| EXAS241018P00055000 | 2024-05-10 3:36PM EDT | 55.00 | 6.80 | 6.40 | 6.70 | 0.00 | - | 1 | 163 | 42.16% |
| EXAS241018P00057500 | 2024-05-10 11:21AM EDT | 57.50 | 8.60 | 7.80 | 8.20 | 0.00 | - | 30 | 74 | 41.75% |
| EXAS241018P00060000 | 2024-05-10 3:38PM EDT | 60.00 | 9.80 | 9.30 | 9.70 | 0.00 | - | 1 | 57 | 40.23% |
| EXAS241018P00062500 | 2024-05-09 10:00AM EDT | 62.50 | 10.69 | 11.00 | 12.90 | 0.00 | - | 1 | 25 | 50.60% |
| EXAS241018P00065000 | 2024-05-13 10:22AM EDT | 65.00 | 12.20 | 12.70 | 13.30 | 0.00 | - | 3 | 70 | 38.45% |
| EXAS241018P00067500 | 2024-05-10 2:12PM EDT | 67.50 | 15.90 | 14.60 | 15.30 | 0.00 | - | 1 | 7 | 37.65% |
| EXAS241018P00070000 | 2024-05-10 10:13AM EDT | 70.00 | 17.55 | 16.80 | 17.40 | 0.00 | - | 10 | 34 | 36.77% |
| EXAS241018P00072500 | 2024-04-30 9:30AM EDT | 72.50 | 16.60 | 19.00 | 20.60 | 0.00 | - | 1 | 2 | 47.44% |
| EXAS241018P00075000 | 2024-04-19 2:44PM EDT | 75.00 | 16.90 | 21.20 | 21.80 | 0.00 | - | 15 | 8 | 33.77% |
| EXAS241018P00077500 | 2024-05-10 10:09AM EDT | 77.50 | 24.50 | 22.90 | 24.30 | 0.00 | - | - | 3 | 36.18% |
| EXAS241018P00080000 | 2024-03-19 11:17AM EDT | 80.00 | 23.21 | 17.00 | 19.80 | 0.00 | - | 3 | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.