Exact Sciences Corporation (EXAS)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
As of 03:00PM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXAS250117C00015000 | 2023-11-02 9:40AM EDT | 15.00 | 52.50 | 50.50 | 54.50 | 0.00 | - | - | 1 | 488.09% |
| EXAS250117C00017500 | 2024-01-08 2:38PM EDT | 17.50 | 52.90 | 42.00 | 47.00 | 0.00 | - | 4 | 2 | 237.94% |
| EXAS250117C00020000 | 2023-08-02 10:54AM EDT | 20.00 | 69.40 | 64.00 | 67.90 | 0.00 | - | 10 | 7 | 0.00% |
| EXAS250117C00025000 | 2023-11-01 10:42AM EDT | 25.00 | 40.22 | 41.50 | 45.50 | 0.00 | - | 20 | 10 | 257.47% |
| EXAS250117C00027500 | 2023-06-20 9:58AM EDT | 27.50 | 70.00 | 68.00 | 73.00 | 0.00 | - | 1 | 3 | 0.00% |
| EXAS250117C00030000 | 2023-12-04 10:30AM EDT | 30.00 | 40.03 | 42.00 | 46.50 | 0.00 | - | 1 | 5 | 285.16% |
| EXAS250117C00032500 | 2024-02-20 10:51AM EDT | 32.50 | 31.20 | 31.80 | 34.90 | 0.00 | - | 1 | 3 | 163.23% |
| EXAS250117C00035000 | 2024-05-09 9:43AM EDT | 35.00 | 22.26 | 21.00 | 21.80 | 0.00 | - | 1 | 34 | 64.50% |
| EXAS250117C00037500 | 2024-05-07 11:15AM EDT | 37.50 | 28.52 | 19.00 | 19.60 | 0.00 | - | 7 | 244 | 60.99% |
| EXAS250117C00040000 | 2024-05-15 12:12PM EDT | 40.00 | 17.70 | 17.00 | 18.10 | +0.90 | +5.36% | 1 | 108 | 60.07% |
| EXAS250117C00042500 | 2024-01-19 3:56PM EDT | 42.50 | 28.78 | 23.70 | 24.30 | 0.00 | - | 3 | 27 | 117.73% |
| EXAS250117C00045000 | 2024-05-09 11:48AM EDT | 45.00 | 13.65 | 13.60 | 14.20 | 0.00 | - | 1 | 9 | 55.27% |
| EXAS250117C00047500 | 2024-03-04 1:17PM EDT | 47.50 | 20.19 | 28.00 | 31.70 | 0.00 | - | 1 | 4 | 174.06% |
| EXAS250117C00050000 | 2024-05-14 2:25PM EDT | 50.00 | 10.70 | 10.90 | 11.20 | +0.20 | +1.90% | 1 | 176 | 53.66% |
| EXAS250117C00052500 | 2024-05-10 12:27PM EDT | 52.50 | 9.23 | 9.60 | 9.90 | 0.00 | - | 2 | 16 | 52.70% |
| EXAS250117C00055000 | 2024-05-14 12:15PM EDT | 55.00 | 8.80 | 8.40 | 9.90 | 0.00 | - | 3 | 75 | 55.19% |
| EXAS250117C00057500 | 2024-05-10 11:08AM EDT | 57.50 | 7.10 | 7.30 | 7.60 | 0.00 | - | 1 | 304 | 50.81% |
| EXAS250117C00060000 | 2024-05-15 1:53PM EDT | 60.00 | 6.51 | 6.30 | 6.60 | +0.51 | +8.50% | 20 | 230 | 50.76% |
| EXAS250117C00062500 | 2024-05-09 10:29AM EDT | 62.50 | 6.44 | 5.50 | 5.70 | 0.00 | - | 4 | 36 | 49.90% |
| EXAS250117C00065000 | 2024-05-10 1:19PM EDT | 65.00 | 4.60 | 4.70 | 4.90 | 0.00 | - | 4 | 74 | 49.13% |
| EXAS250117C00067500 | 2024-05-14 3:12PM EDT | 67.50 | 3.80 | 4.00 | 4.20 | 0.00 | - | 3 | 16 | 48.46% |
| EXAS250117C00070000 | 2024-05-15 12:12PM EDT | 70.00 | 3.60 | 3.40 | 3.70 | -0.67 | -15.69% | 28 | 362 | 48.57% |
| EXAS250117C00072500 | 2024-04-30 9:41AM EDT | 72.50 | 5.50 | 2.95 | 3.20 | 0.00 | - | 1 | 40 | 48.28% |
| EXAS250117C00075000 | 2024-05-10 10:06AM EDT | 75.00 | 2.59 | 2.45 | 2.75 | 0.00 | - | 2 | 166 | 47.93% |
| EXAS250117C00077500 | 2024-05-13 12:11PM EDT | 77.50 | 2.44 | 2.00 | 2.40 | 0.00 | - | 10 | 62 | 47.91% |
| EXAS250117C00080000 | 2024-05-14 2:29PM EDT | 80.00 | 1.80 | 1.80 | 2.05 | 0.00 | - | 1 | 697 | 47.56% |
| EXAS250117C00082500 | 2024-05-10 9:33AM EDT | 82.50 | 1.83 | 1.55 | 1.75 | 0.00 | - | 11 | 27 | 47.24% |
| EXAS250117C00085000 | 2024-05-09 1:15PM EDT | 85.00 | 1.58 | 1.30 | 1.50 | 0.00 | - | 1 | 97 | 47.03% |
| EXAS250117C00087500 | 2024-04-22 12:49PM EDT | 87.50 | 3.15 | 1.15 | 1.30 | 0.00 | - | 4 | 141 | 47.00% |
| EXAS250117C00090000 | 2024-05-15 1:56PM EDT | 90.00 | 1.10 | 0.95 | 1.15 | +0.20 | +22.22% | 15 | 441 | 47.22% |
| EXAS250117C00092500 | 2024-04-30 2:08PM EDT | 92.50 | 2.11 | 0.80 | 1.00 | 0.00 | - | 10 | 84 | 47.22% |
| EXAS250117C00095000 | 2024-05-09 9:32AM EDT | 95.00 | 1.05 | 0.60 | 0.85 | 0.00 | - | 1 | 106 | 46.97% |
| EXAS250117C00097500 | 2024-04-26 10:42AM EDT | 97.50 | 1.58 | 0.60 | 0.75 | 0.00 | - | 2 | 377 | 47.12% |
| EXAS250117C00100000 | 2024-05-10 2:04PM EDT | 100.00 | 0.60 | 0.55 | 0.65 | 0.00 | - | 13 | 651 | 47.10% |
| EXAS250117C00105000 | 2024-05-13 10:24AM EDT | 105.00 | 0.48 | 0.00 | 0.55 | 0.00 | - | 25 | 137 | 48.12% |
| EXAS250117C00110000 | 2024-05-09 1:15PM EDT | 110.00 | 0.33 | 0.30 | 0.40 | 0.00 | - | 3 | 324 | 47.68% |
| EXAS250117C00115000 | 2024-05-14 2:08PM EDT | 115.00 | 0.34 | 0.30 | 0.75 | 0.00 | - | 1 | 57 | 52.44% |
| EXAS250117C00120000 | 2024-04-30 9:47AM EDT | 120.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 5 | 185 | 51.47% |
| EXAS250117C00125000 | 2024-05-10 11:22AM EDT | 125.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 122 | 25.00% |
| EXAS250117C00130000 | 2024-03-18 9:30AM EDT | 130.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 4 | 36 | 25.00% |
| EXAS250117C00135000 | 2024-03-08 2:10PM EDT | 135.00 | 1.30 | 1.00 | 1.50 | 0.00 | - | 1 | 92 | 71.75% |
| EXAS250117C00140000 | 2024-04-22 11:19AM EDT | 140.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 8 | 315 | 58.89% |
| EXAS250117C00145000 | 2024-04-15 10:19AM EDT | 145.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 1 | 126 | 60.55% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXAS250117P00015000 | 2024-02-26 10:37AM EDT | 15.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 1 | 15 | 77.54% |
| EXAS250117P00017500 | 2023-12-26 11:45AM EDT | 17.50 | 0.25 | 0.00 | 5.00 | 0.00 | - | 2 | 6 | 134.23% |
| EXAS250117P00020000 | 2024-03-12 9:35AM EDT | 20.00 | 0.60 | 0.00 | 0.60 | 0.00 | - | 1 | 99 | 68.95% |
| EXAS250117P00022500 | 2023-12-20 3:43PM EDT | 22.50 | 0.80 | 0.05 | 1.00 | 0.00 | - | 1 | 31 | 68.99% |
| EXAS250117P00025000 | 2024-05-14 2:41PM EDT | 25.00 | 0.45 | 0.05 | 0.80 | 0.00 | - | 1 | 25 | 58.79% |
| EXAS250117P00027500 | 2024-05-09 12:43PM EDT | 27.50 | 0.60 | 0.20 | 0.95 | 0.00 | - | 1 | 2 | 56.10% |
| EXAS250117P00030000 | 2024-05-14 2:13PM EDT | 30.00 | 0.79 | 0.60 | 0.80 | 0.00 | - | 2 | 17 | 52.39% |
| EXAS250117P00032500 | 2024-03-21 2:47PM EDT | 32.50 | 1.62 | 0.85 | 1.00 | 0.00 | - | 1 | 5 | 50.15% |
| EXAS250117P00035000 | 2024-05-14 2:41PM EDT | 35.00 | 1.45 | 1.25 | 1.40 | 0.00 | - | 1 | 12 | 50.46% |
| EXAS250117P00037500 | 2024-03-14 3:18PM EDT | 37.50 | 3.25 | 0.95 | 1.15 | 0.00 | - | 1 | 10 | 41.50% |
| EXAS250117P00040000 | 2024-05-14 1:05PM EDT | 40.00 | 2.40 | 2.20 | 2.35 | 0.00 | - | 3 | 64 | 47.56% |
| EXAS250117P00042500 | 2024-05-14 3:06PM EDT | 42.50 | 3.22 | 2.80 | 3.00 | 0.00 | - | 20 | 49 | 46.46% |
| EXAS250117P00045000 | 2024-05-15 1:53PM EDT | 45.00 | 3.60 | 3.60 | 3.80 | +0.02 | +0.56% | 20 | 68 | 45.67% |
| EXAS250117P00047500 | 2024-05-10 1:56PM EDT | 47.50 | 4.90 | 4.50 | 4.70 | 0.00 | - | 11 | 124 | 44.75% |
| EXAS250117P00050000 | 2024-05-14 3:10PM EDT | 50.00 | 6.11 | 5.50 | 5.70 | 0.00 | - | 2 | 373 | 43.70% |
| EXAS250117P00052500 | 2024-05-10 1:51PM EDT | 52.50 | 7.10 | 6.60 | 6.90 | 0.00 | - | 1 | 48 | 43.13% |
| EXAS250117P00055000 | 2024-05-14 11:42AM EDT | 55.00 | 8.00 | 7.90 | 8.20 | +0.20 | +2.56% | 2 | 114 | 42.40% |
| EXAS250117P00057500 | 2024-05-13 11:24AM EDT | 57.50 | 8.90 | 9.30 | 9.50 | 0.00 | - | 6 | 94 | 40.98% |
| EXAS250117P00060000 | 2024-05-14 2:25PM EDT | 60.00 | 11.50 | 10.80 | 11.10 | 0.00 | - | 5 | 134 | 40.58% |
| EXAS250117P00062500 | 2024-02-12 11:17AM EDT | 62.50 | 11.13 | 12.10 | 13.90 | 0.00 | - | 3 | 42 | 46.53% |
| EXAS250117P00065000 | 2024-05-09 1:11PM EDT | 65.00 | 14.00 | 12.30 | 14.40 | 0.00 | - | 1 | 149 | 38.37% |
| EXAS250117P00067500 | 2024-04-02 1:23PM EDT | 67.50 | 9.00 | 12.50 | 13.10 | 0.00 | - | 5 | 14 | 0.00% |
| EXAS250117P00070000 | 2024-05-15 10:24AM EDT | 70.00 | 18.32 | 17.70 | 18.40 | -0.14 | -0.76% | 3 | 198 | 38.01% |
| EXAS250117P00072500 | 2024-04-09 9:33AM EDT | 72.50 | 10.90 | 19.20 | 20.80 | 0.00 | - | 1 | 47 | 40.02% |
| EXAS250117P00075000 | 2024-02-27 2:21PM EDT | 75.00 | 21.60 | 14.80 | 16.30 | 0.00 | - | 6 | 106 | 0.00% |
| EXAS250117P00077500 | 2024-02-27 3:43PM EDT | 77.50 | 23.50 | 15.40 | 18.20 | 0.00 | - | 3 | 12 | 0.00% |
| EXAS250117P00080000 | 2024-02-27 3:38PM EDT | 80.00 | 25.50 | 17.30 | 19.50 | 0.00 | - | 13 | 55 | 0.00% |
| EXAS250117P00082500 | 2024-03-04 1:17PM EDT | 82.50 | 26.80 | 17.00 | 19.00 | 0.00 | - | 1 | 5 | 0.00% |
| EXAS250117P00085000 | 2024-03-12 3:30PM EDT | 85.00 | 28.30 | 16.90 | 17.80 | 0.00 | - | 1 | 50 | 0.00% |
| EXAS250117P00087500 | 2024-02-27 3:31PM EDT | 87.50 | 31.90 | 22.00 | 25.20 | 0.00 | - | 12 | 3 | 0.00% |
| EXAS250117P00090000 | 2024-05-01 12:04PM EDT | 90.00 | 32.50 | 34.30 | 38.80 | 0.00 | - | 20 | 2 | 59.47% |
| EXAS250117P00092500 | 2023-11-28 2:03PM EDT | 92.50 | 29.50 | 21.80 | 23.50 | 0.00 | - | 23 | 30 | 0.00% |
| EXAS250117P00095000 | 2024-04-15 3:02PM EDT | 95.00 | 30.10 | 39.00 | 43.40 | 0.00 | - | 10 | 8 | 59.81% |
| EXAS250117P00100000 | 2024-04-09 3:35PM EDT | 100.00 | 28.00 | 43.50 | 47.20 | 0.00 | - | 1 | 26 | 50.78% |
| EXAS250117P00105000 | 2023-12-15 2:09PM EDT | 105.00 | 40.20 | 37.80 | 40.80 | 0.00 | - | 1 | 2 | 0.00% |
| EXAS250117P00110000 | 2023-12-11 3:36PM EDT | 110.00 | 45.00 | 42.70 | 43.90 | 0.00 | - | 8 | 6 | 0.00% |
| EXAS250117P00115000 | 2023-09-13 12:27PM EDT | 115.00 | 37.30 | 48.20 | 52.40 | 0.00 | - | 47 | 57 | 0.00% |
| EXAS250117P00125000 | 2023-08-03 12:26PM EDT | 125.00 | 41.20 | 40.60 | 41.70 | 0.00 | - | - | 1 | 0.00% |
| EXAS250117P00130000 | 2023-08-04 10:47AM EDT | 130.00 | 45.20 | 45.00 | 47.20 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.