Exact Sciences Corporation (EXAS)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXAS240419C00030000 | 2023-12-14 11:16AM EDT | 30.00 | 40.30 | 36.10 | 40.00 | 0.00 | - | 1 | 0 | 1,783.59% |
| EXAS240419C00035000 | 2023-10-09 1:51PM EDT | 35.00 | 31.50 | 27.10 | 31.70 | 0.00 | - | 15 | 15 | 864.06% |
| EXAS240419C00037500 | 2024-04-18 3:36PM EDT | 37.50 | 26.34 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| EXAS240419C00040000 | 2024-04-18 3:42PM EDT | 40.00 | 24.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| EXAS240419C00042500 | 2023-10-10 11:42AM EDT | 42.50 | 26.70 | 20.50 | 21.50 | 0.00 | - | 15 | 15 | 312.50% |
| EXAS240419C00045000 | 2024-04-05 11:22AM EDT | 45.00 | 24.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EXAS240419C00047500 | 2024-04-18 3:22PM EDT | 47.50 | 15.87 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| EXAS240419C00050000 | 2024-03-28 2:25PM EDT | 50.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| EXAS240419C00052500 | 2024-03-21 1:24PM EDT | 52.50 | 12.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| EXAS240419C00055000 | 2024-04-18 3:47PM EDT | 55.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| EXAS240419C00057500 | 2024-04-17 11:51AM EDT | 57.50 | 6.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EXAS240419C00060000 | 2024-04-18 1:22PM EDT | 60.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| EXAS240419C00062500 | 2024-04-18 3:48PM EDT | 62.50 | 1.38 | 0.00 | 0.00 | 0.00 | - | 1,227 | 0 | 0.00% |
| EXAS240419C00065000 | 2024-04-18 3:48PM EDT | 65.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 799 | 0 | 12.50% |
| EXAS240419C00067500 | 2024-04-18 3:34PM EDT | 67.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 213 | 0 | 25.00% |
| EXAS240419C00070000 | 2024-04-17 3:44PM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| EXAS240419C00072500 | 2024-04-17 12:47PM EDT | 72.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| EXAS240419C00075000 | 2024-04-18 2:32PM EDT | 75.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| EXAS240419C00077500 | 2024-04-18 9:30AM EDT | 77.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| EXAS240419C00080000 | 2024-04-15 10:02AM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| EXAS240419C00082500 | 2024-04-15 10:13AM EDT | 82.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| EXAS240419C00085000 | 2024-04-18 3:30PM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| EXAS240419C00087500 | 2024-04-15 11:46AM EDT | 87.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| EXAS240419C00090000 | 2024-04-16 2:39PM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 50.00% |
| EXAS240419C00092500 | 2024-04-03 11:24AM EDT | 92.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| EXAS240419C00095000 | 2024-04-05 2:07PM EDT | 95.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| EXAS240419C00100000 | 2024-04-05 10:04AM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| EXAS240419C00105000 | 2024-04-02 11:07AM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2,006 | 0 | 50.00% |
| EXAS240419C00110000 | 2024-03-19 12:18PM EDT | 110.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 9 | 13 | 403.13% |
| EXAS240419C00115000 | 2024-03-19 10:38AM EDT | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 23 | 431.25% |
| EXAS240419C00120000 | 2024-03-26 1:19PM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| EXAS240419C00125000 | 2024-03-01 10:43AM EDT | 125.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 2 | 23 | 690.63% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXAS240419P00030000 | 2024-04-01 2:09PM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| EXAS240419P00032500 | 2023-11-20 1:20PM EDT | 32.50 | 0.31 | 0.00 | 4.80 | 0.00 | - | 3 | 9 | 1,270.70% |
| EXAS240419P00035000 | 2024-04-02 10:01AM EDT | 35.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| EXAS240419P00037500 | 2024-04-18 10:46AM EDT | 37.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 50.00% |
| EXAS240419P00040000 | 2024-04-18 3:53PM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| EXAS240419P00042500 | 2024-04-18 3:44PM EDT | 42.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| EXAS240419P00045000 | 2024-04-16 3:43PM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| EXAS240419P00047500 | 2024-04-15 10:16AM EDT | 47.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| EXAS240419P00050000 | 2024-04-17 1:37PM EDT | 50.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| EXAS240419P00052500 | 2024-04-15 11:47AM EDT | 52.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| EXAS240419P00055000 | 2024-04-16 3:06PM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| EXAS240419P00057500 | 2024-04-18 2:55PM EDT | 57.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| EXAS240419P00060000 | 2024-04-18 2:49PM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| EXAS240419P00062500 | 2024-04-18 3:55PM EDT | 62.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 6.25% |
| EXAS240419P00065000 | 2024-04-18 12:35PM EDT | 65.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.00% |
| EXAS240419P00067500 | 2024-04-18 11:31AM EDT | 67.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| EXAS240419P00070000 | 2024-04-18 3:38PM EDT | 70.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 223 | 0 | 0.00% |
| EXAS240419P00072500 | 2024-04-16 10:11AM EDT | 72.50 | 7.72 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| EXAS240419P00075000 | 2024-04-15 12:07PM EDT | 75.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| EXAS240419P00077500 | 2024-04-03 9:43AM EDT | 77.50 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EXAS240419P00080000 | 2024-04-11 3:22PM EDT | 80.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EXAS240419P00082500 | 2024-02-27 2:50PM EDT | 82.50 | 26.12 | 11.70 | 15.70 | 0.00 | - | 2 | 17 | 0.00% |
| EXAS240419P00085000 | 2024-03-28 2:25PM EDT | 85.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| EXAS240419P00087500 | 2023-12-27 12:33PM EDT | 87.50 | 14.60 | 21.50 | 25.30 | 0.00 | - | 3 | 4 | 532.81% |
| EXAS240419P00090000 | 2024-04-04 10:10AM EDT | 90.00 | 17.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| EXAS240419P00092500 | 2023-12-21 12:48PM EDT | 92.50 | 22.90 | 24.60 | 29.00 | 0.00 | - | 7 | 50 | 0.00% |
| EXAS240419P00095000 | 2023-10-30 11:06AM EDT | 95.00 | 36.30 | 27.50 | 31.50 | 0.00 | - | 2 | 0 | 0.00% |
| EXAS240419P00100000 | 2024-04-03 3:46PM EDT | 100.00 | 27.70 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.