Exact Sciences Corporation (EXAS)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXAS260116C00030000 | 2024-05-09 10:16AM EDT | 30.00 | 30.26 | 25.80 | 30.30 | 0.00 | - | 1 | 20 | 65.06% |
| EXAS260116C00032500 | 2024-04-15 11:33AM EDT | 32.50 | 40.90 | 25.70 | 28.50 | 0.00 | - | 15 | 6 | 68.15% |
| EXAS260116C00035000 | 2024-04-25 1:34PM EDT | 35.00 | 30.00 | 23.10 | 26.50 | 0.00 | - | 1 | 1 | 62.74% |
| EXAS260116C00040000 | 2024-05-15 11:43AM EDT | 40.00 | 22.20 | 20.80 | 23.10 | -0.80 | -3.48% | 1 | 23 | 61.33% |
| EXAS260116C00042500 | 2024-05-10 12:33PM EDT | 42.50 | 19.46 | 19.10 | 20.90 | 0.00 | - | 1 | 20 | 57.80% |
| EXAS260116C00045000 | 2024-05-15 9:57AM EDT | 45.00 | 18.28 | 17.70 | 20.20 | -1.22 | -6.26% | 2 | 3 | 58.20% |
| EXAS260116C00047500 | 2023-12-21 10:30AM EDT | 47.50 | 32.20 | 26.50 | 30.20 | 0.00 | - | - | 1 | 104.93% |
| EXAS260116C00050000 | 2024-05-14 12:16PM EDT | 50.00 | 16.38 | 15.40 | 17.70 | 0.00 | - | 1 | 12 | 56.83% |
| EXAS260116C00052500 | 2024-05-09 11:20AM EDT | 52.50 | 14.76 | 14.10 | 16.40 | 0.00 | - | 1 | 1 | 55.43% |
| EXAS260116C00055000 | 2024-05-09 3:56PM EDT | 55.00 | 14.55 | 13.10 | 15.40 | 0.00 | - | 1 | 29 | 55.02% |
| EXAS260116C00057500 | 2024-04-09 12:10PM EDT | 57.50 | 29.40 | 11.80 | 15.40 | 0.00 | - | 1 | 11 | 55.70% |
| EXAS260116C00060000 | 2024-05-14 2:47PM EDT | 60.00 | 11.30 | 11.00 | 12.40 | 0.00 | - | 2 | 71 | 51.56% |
| EXAS260116C00062500 | 2024-05-09 10:27AM EDT | 62.50 | 11.88 | 9.90 | 12.50 | 0.00 | - | 1 | 7 | 52.42% |
| EXAS260116C00065000 | 2024-05-14 12:16PM EDT | 65.00 | 10.26 | 9.40 | 11.30 | 0.00 | - | 1 | 38 | 51.82% |
| EXAS260116C00067500 | 2024-04-16 10:46AM EDT | 67.50 | 17.50 | 8.50 | 9.90 | 0.00 | - | 3 | 14 | 52.50% |
| EXAS260116C00070000 | 2024-05-14 12:13PM EDT | 70.00 | 8.55 | 7.80 | 8.90 | 0.00 | - | 18 | 96 | 51.03% |
| EXAS260116C00072500 | 2024-03-08 10:40AM EDT | 72.50 | 16.50 | 18.80 | 20.80 | 0.00 | - | 5 | 17 | 93.36% |
| EXAS260116C00075000 | 2024-05-06 11:05AM EDT | 75.00 | 12.50 | 6.50 | 8.20 | 0.00 | - | 1 | 30 | 52.38% |
| EXAS260116C00077500 | 2024-05-09 1:10PM EDT | 77.50 | 7.14 | 6.00 | 7.90 | 0.00 | - | 10 | 25 | 53.06% |
| EXAS260116C00080000 | 2024-05-09 11:20AM EDT | 80.00 | 6.05 | 5.40 | 7.10 | 0.00 | - | 49 | 193 | 51.76% |
| EXAS260116C00082500 | 2024-04-26 10:05AM EDT | 82.50 | 8.86 | 4.90 | 6.70 | 0.00 | - | 1 | 48 | 51.83% |
| EXAS260116C00085000 | 2024-05-10 9:41AM EDT | 85.00 | 5.20 | 4.50 | 6.50 | 0.00 | - | 4 | 6 | 52.58% |
| EXAS260116C00087500 | 2024-05-14 3:27PM EDT | 87.50 | 4.35 | 4.00 | 5.50 | 0.00 | - | 357 | 785 | 50.08% |
| EXAS260116C00090000 | 2024-05-14 12:13PM EDT | 90.00 | 4.30 | 3.70 | 5.50 | 0.00 | - | 33 | 1,059 | 51.43% |
| EXAS260116C00095000 | 2024-05-13 9:43AM EDT | 95.00 | 3.80 | 2.95 | 4.00 | 0.00 | - | 2 | 117 | 47.63% |
| EXAS260116C00100000 | 2024-05-13 12:27PM EDT | 100.00 | 3.50 | 2.55 | 4.60 | 0.00 | - | 10 | 38 | 52.54% |
| EXAS260116C00105000 | 2024-04-25 1:20PM EDT | 105.00 | 4.10 | 2.10 | 3.70 | 0.00 | - | 1 | 131 | 50.64% |
| EXAS260116C00110000 | 2024-04-15 10:05AM EDT | 110.00 | 7.50 | 1.90 | 4.40 | 0.00 | - | 4 | 4 | 55.80% |
| EXAS260116C00115000 | 2024-05-10 9:30AM EDT | 115.00 | 2.20 | 1.45 | 2.90 | 0.00 | - | 10 | 58 | 50.44% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXAS260116P00030000 | 2024-05-14 12:45PM EDT | 30.00 | 2.05 | 1.75 | 2.30 | 0.00 | - | 1 | 12 | 47.96% |
| EXAS260116P00032500 | 2024-05-09 1:27PM EDT | 32.50 | 2.60 | 2.35 | 2.90 | +0.05 | +1.96% | 10 | 21 | 47.11% |
| EXAS260116P00035000 | 2024-03-06 2:49PM EDT | 35.00 | 4.90 | 2.70 | 3.90 | 0.00 | - | 2 | 19 | 48.19% |
| EXAS260116P00037500 | 2024-04-03 11:28AM EDT | 37.50 | 3.70 | 2.70 | 3.50 | 0.00 | - | 10 | 15 | 40.85% |
| EXAS260116P00040000 | 2024-05-09 12:33PM EDT | 40.00 | 4.80 | 4.20 | 5.60 | 0.00 | - | 1 | 15 | 46.73% |
| EXAS260116P00042500 | 2024-05-09 10:16AM EDT | 42.50 | 5.23 | 5.20 | 6.50 | 0.00 | - | 17 | 16 | 45.69% |
| EXAS260116P00045000 | 2024-05-09 11:09AM EDT | 45.00 | 6.40 | 6.10 | 7.00 | 0.00 | - | 22 | 23 | 42.63% |
| EXAS260116P00050000 | 2024-05-14 1:24PM EDT | 50.00 | 8.90 | 8.20 | 9.00 | 0.00 | - | 10 | 22 | 40.17% |
| EXAS260116P00052500 | 2024-05-15 10:55AM EDT | 52.50 | 9.90 | 9.30 | 11.50 | +0.20 | +2.06% | 1 | 1 | 44.24% |
| EXAS260116P00055000 | 2024-05-14 3:25PM EDT | 55.00 | 11.70 | 10.60 | 13.00 | 0.00 | - | 91 | 571 | 44.07% |
| EXAS260116P00057500 | 2024-04-11 9:44AM EDT | 57.50 | 8.50 | 12.00 | 14.40 | 0.00 | - | 9 | 9 | 43.27% |
| EXAS260116P00060000 | 2024-05-15 3:13PM EDT | 60.00 | 14.00 | 13.60 | 15.30 | -0.40 | -2.78% | 6 | 2,648 | 40.42% |
| EXAS260116P00062500 | 2024-04-22 2:33PM EDT | 62.50 | 12.11 | 15.00 | 17.10 | 0.00 | - | 1 | 300 | 40.60% |
| EXAS260116P00065000 | 2024-05-09 2:46PM EDT | 65.00 | 16.50 | 16.00 | 19.00 | 0.00 | - | 13 | 31 | 40.91% |
| EXAS260116P00067500 | 2024-05-09 3:56PM EDT | 67.50 | 18.26 | 18.30 | 20.60 | 0.00 | - | 1 | 536 | 39.89% |
| EXAS260116P00070000 | 2024-04-15 2:32PM EDT | 70.00 | 14.50 | 20.00 | 22.40 | 0.00 | - | 10 | 74 | 39.39% |
| EXAS260116P00075000 | 2024-04-03 11:45AM EDT | 75.00 | 18.52 | 17.90 | 20.80 | 0.00 | - | 5 | 1 | 0.00% |
| EXAS260116P00082500 | 2024-02-09 11:57AM EDT | 82.50 | 26.65 | 28.80 | 31.10 | 0.00 | - | - | 12 | 31.56% |
© 2024 Yahoo. All rights reserved.