Exelixis, Inc. (EXEL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXEL250117C00003000 | 2023-08-09 10:48AM EDT | 3.00 | 18.75 | 17.10 | 22.00 | 0.00 | - | - | 2 | 180.47% |
| EXEL250117C00008000 | 2023-09-21 10:11AM EDT | 8.00 | 14.40 | 13.60 | 13.90 | 0.00 | - | 10 | 10 | 0.00% |
| EXEL250117C00010000 | 2024-02-01 1:53PM EDT | 10.00 | 12.40 | 11.60 | 15.10 | 0.00 | - | 3 | 18 | 112.16% |
| EXEL250117C00013000 | 2024-05-31 9:38AM EDT | 13.00 | 9.10 | 9.10 | 11.90 | 0.00 | - | 1 | 7 | 86.91% |
| EXEL250117C00015000 | 2024-04-29 12:12PM EDT | 15.00 | 9.50 | 6.00 | 8.40 | 0.00 | - | 5 | 194 | 67.63% |
| EXEL250117C00017000 | 2024-06-13 12:40PM EDT | 17.00 | 6.50 | 6.20 | 7.00 | 0.00 | - | 50 | 225 | 57.37% |
| EXEL250117C00020000 | 2024-06-21 2:25PM EDT | 20.00 | 4.26 | 4.00 | 4.30 | 0.00 | - | 15 | 674 | 48.24% |
| EXEL250117C00022000 | 2024-06-21 9:47AM EDT | 22.00 | 3.00 | 2.75 | 3.10 | 0.00 | - | 2 | 693 | 44.97% |
| EXEL250117C00025000 | 2024-06-21 10:17AM EDT | 25.00 | 1.60 | 1.45 | 1.75 | 0.00 | - | 5 | 550 | 41.41% |
| EXEL250117C00027000 | 2024-06-24 1:03PM EDT | 27.00 | 1.13 | 0.95 | 1.20 | 0.00 | - | 8 | 230 | 40.82% |
| EXEL250117C00030000 | 2024-06-24 9:48AM EDT | 30.00 | 0.65 | 0.45 | 0.75 | 0.00 | - | 12 | 786 | 42.07% |
| EXEL250117C00032000 | 2024-04-02 3:45PM EDT | 32.00 | 0.87 | 0.50 | 1.00 | 0.00 | - | 1 | 70 | 52.37% |
| EXEL250117C00035000 | 2024-06-24 1:47PM EDT | 35.00 | 0.19 | 0.15 | 0.25 | 0.00 | - | 4 | 686 | 40.33% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXEL250117P00010000 | 2023-11-15 11:04AM EDT | 10.00 | 0.10 | 0.00 | 1.15 | 0.00 | - | 1 | 2 | 90.53% |
| EXEL250117P00013000 | 2024-05-10 9:58AM EDT | 13.00 | 0.30 | 0.00 | 0.55 | 0.00 | - | 32 | 55 | 53.13% |
| EXEL250117P00015000 | 2024-05-29 12:12PM EDT | 15.00 | 0.66 | 0.00 | 0.60 | 0.00 | - | 1 | 540 | 52.73% |
| EXEL250117P00017000 | 2024-05-17 10:31AM EDT | 17.00 | 1.15 | 0.00 | 1.30 | 0.00 | - | 2 | 1,075 | 56.54% |
| EXEL250117P00020000 | 2024-06-21 12:10PM EDT | 20.00 | 1.60 | 1.20 | 1.45 | 0.00 | - | 4 | 364 | 38.28% |
| EXEL250117P00022000 | 2024-06-04 3:56PM EDT | 22.00 | 2.30 | 1.90 | 2.20 | 0.00 | - | 1 | 116 | 35.21% |
| EXEL250117P00025000 | 2024-06-25 1:12PM EDT | 25.00 | 3.93 | 3.60 | 3.90 | +0.21 | +5.65% | 10 | 276 | 32.23% |
| EXEL250117P00027000 | 2024-06-21 1:36PM EDT | 27.00 | 5.40 | 4.40 | 5.70 | 0.00 | - | 1 | 314 | 36.72% |
| EXEL250117P00030000 | 2024-04-11 11:47AM EDT | 30.00 | 7.70 | 8.40 | 9.70 | 0.00 | - | 2 | 10 | 52.59% |
| EXEL250117P00032000 | 2024-04-23 11:10AM EDT | 32.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 0.00% |
© 2024 Yahoo. All rights reserved.