Exelixis, Inc. (EXEL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:48PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXEL240517C00010000 | 2024-05-02 9:50AM EDT | 10.00 | 12.00 | 11.50 | 13.90 | +0.57 | +4.99% | 10 | 65 | 349.61% |
| EXEL240517C00013000 | 2024-05-02 9:40AM EDT | 13.00 | 8.60 | 8.80 | 9.40 | +0.20 | +2.38% | 2 | 17 | 162.11% |
| EXEL240517C00014000 | 2024-05-02 10:10AM EDT | 14.00 | 7.68 | 7.60 | 9.50 | +0.28 | +3.78% | 2 | 21 | 209.38% |
| EXEL240517C00015000 | 2024-05-02 10:54AM EDT | 15.00 | 7.15 | 6.20 | 7.70 | +1.15 | +19.17% | 1 | 12 | 50.00% |
| EXEL240517C00016000 | 2024-05-01 10:04AM EDT | 16.00 | 6.16 | 5.50 | 7.80 | +1.06 | +20.78% | 2 | 14 | 172.07% |
| EXEL240517C00017000 | 2024-05-02 10:48AM EDT | 17.00 | 5.08 | 4.70 | 5.40 | +0.04 | +0.79% | 5 | 4 | 82.03% |
| EXEL240517C00018000 | 2024-05-02 9:46AM EDT | 18.00 | 3.88 | 3.80 | 5.50 | +0.08 | +2.11% | 3 | 24 | 127.44% |
| EXEL240517C00019000 | 2024-05-02 11:02AM EDT | 19.00 | 3.15 | 3.00 | 5.00 | +0.35 | +12.50% | 7 | 19 | 130.47% |
| EXEL240517C00020000 | 2024-05-02 9:58AM EDT | 20.00 | 2.35 | 1.90 | 2.55 | +0.53 | +29.12% | 3 | 636 | 54.10% |
| EXEL240517C00021000 | 2024-05-02 12:24PM EDT | 21.00 | 1.45 | 1.40 | 1.50 | -0.20 | -12.12% | 28 | 1,030 | 50.00% |
| EXEL240517C00022000 | 2024-05-02 12:09PM EDT | 22.00 | 0.90 | 0.90 | 0.95 | -0.20 | -18.18% | 22 | 1,368 | 51.76% |
| EXEL240517C00023000 | 2024-05-02 11:58AM EDT | 23.00 | 0.50 | 0.45 | 0.55 | -0.25 | -33.33% | 6 | 940 | 52.64% |
| EXEL240517C00024000 | 2024-05-02 10:28AM EDT | 24.00 | 0.43 | 0.25 | 0.35 | -0.07 | -14.00% | 8 | 3,971 | 52.73% |
| EXEL240517C00025000 | 2024-05-01 3:48PM EDT | 25.00 | 0.23 | 0.10 | 0.20 | -0.02 | -8.00% | 16 | 3,821 | 52.54% |
| EXEL240517C00026000 | 2024-05-02 10:07AM EDT | 26.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 28 | 681 | 57.03% |
| EXEL240517C00027000 | 2024-05-02 9:45AM EDT | 27.00 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 1 | 617 | 62.11% |
| EXEL240517C00028000 | 2024-04-30 9:35AM EDT | 28.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 88 | 533 | 70.31% |
| EXEL240517C00029000 | 2024-05-01 3:59PM EDT | 29.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 50 | 502 | 78.13% |
| EXEL240517C00030000 | 2024-04-30 10:15AM EDT | 30.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 3 | 1,436 | 79.69% |
| EXEL240517C00031000 | 2024-03-14 9:44AM EDT | 31.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 10 | 19 | 188.87% |
| EXEL240517C00035000 | 2024-03-18 12:21PM EDT | 35.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 163.67% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXEL240517P00010000 | 2024-02-28 2:12PM EDT | 10.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 100 | 200 | 284.77% |
| EXEL240517P00014000 | 2024-02-07 3:42PM EDT | 14.00 | 0.25 | 0.00 | 1.65 | 0.00 | - | 1 | 2 | 234.57% |
| EXEL240517P00015000 | 2024-03-01 2:06PM EDT | 15.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 21 | 158.79% |
| EXEL240517P00016000 | 2024-04-22 1:31PM EDT | 16.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 4 | 33 | 138.28% |
| EXEL240517P00017000 | 2024-04-24 2:50PM EDT | 17.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 7 | 445 | 82.03% |
| EXEL240517P00018000 | 2024-04-29 11:31AM EDT | 18.00 | 0.04 | 0.05 | 0.20 | 0.00 | - | 1 | 530 | 71.09% |
| EXEL240517P00019000 | 2024-05-02 12:22PM EDT | 19.00 | 0.18 | 0.15 | 0.30 | -0.02 | -10.00% | 17 | 226 | 66.99% |
| EXEL240517P00020000 | 2024-05-02 12:32PM EDT | 20.00 | 0.35 | 0.30 | 0.40 | -0.05 | -12.50% | 40 | 12,915 | 59.96% |
| EXEL240517P00021000 | 2024-05-02 12:20PM EDT | 21.00 | 0.60 | 0.45 | 0.65 | -0.10 | -14.29% | 26 | 2,864 | 53.03% |
| EXEL240517P00022000 | 2024-05-01 3:50PM EDT | 22.00 | 0.88 | 0.85 | 1.05 | 0.00 | - | 171 | 1,275 | 50.39% |
| EXEL240517P00023000 | 2024-05-02 11:52AM EDT | 23.00 | 1.68 | 1.50 | 1.70 | -0.01 | -0.59% | 41 | 479 | 52.64% |
| EXEL240517P00024000 | 2024-04-30 3:54PM EDT | 24.00 | 1.05 | 2.15 | 2.80 | 0.00 | - | 4 | 346 | 61.43% |
| EXEL240517P00025000 | 2024-04-30 3:54PM EDT | 25.00 | 1.70 | 3.00 | 3.50 | 0.00 | - | 26 | 336 | 57.42% |
| EXEL240517P00026000 | 2024-05-01 9:49AM EDT | 26.00 | 5.00 | 4.00 | 4.90 | 0.00 | - | 10 | 53 | 85.94% |
| EXEL240517P00027000 | 2024-04-15 1:03PM EDT | 27.00 | 4.20 | 4.90 | 6.20 | 0.00 | - | 1 | 38 | 105.27% |
| EXEL240517P00028000 | 2024-03-06 1:56PM EDT | 28.00 | 5.70 | 4.90 | 5.20 | 0.00 | - | 26 | 31 | 0.00% |
| EXEL240517P00029000 | 2024-04-24 10:19AM EDT | 29.00 | 5.47 | 6.70 | 8.70 | 0.00 | - | 1 | 2 | 138.28% |
| EXEL240517P00030000 | 2024-04-24 10:50AM EDT | 30.00 | 6.45 | 7.50 | 10.00 | 0.00 | - | 1 | 0 | 152.15% |
© 2024 Yahoo. All rights reserved.