Exelixis, Inc. (EXEL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXEL240517C00010000 | 2024-04-24 2:57PM EDT | 10.00 | 13.75 | 13.00 | 14.90 | +0.25 | +1.85% | 40 | 22 | 226.56% |
| EXEL240517C00013000 | 2024-04-24 10:55AM EDT | 13.00 | 10.60 | 10.00 | 12.50 | +0.21 | +2.02% | 13 | 17 | 206.25% |
| EXEL240517C00014000 | 2024-04-24 12:57PM EDT | 14.00 | 9.70 | 9.70 | 11.90 | +0.45 | +4.86% | 9 | 10 | 237.11% |
| EXEL240517C00015000 | 2024-04-24 2:58PM EDT | 15.00 | 9.80 | 8.50 | 10.80 | +0.13 | +1.34% | 8 | 6 | 202.34% |
| EXEL240517C00016000 | 2024-04-24 2:01PM EDT | 16.00 | 7.83 | 7.10 | 9.80 | -0.37 | -4.51% | 5 | 4 | 165.82% |
| EXEL240517C00017000 | 2024-04-24 9:59AM EDT | 17.00 | 6.80 | 6.40 | 8.90 | +0.31 | +4.78% | 4 | 3 | 162.11% |
| EXEL240517C00018000 | 2024-04-24 2:04PM EDT | 18.00 | 5.90 | 5.20 | 6.00 | -0.24 | -3.91% | 9 | 16 | 93.95% |
| EXEL240517C00019000 | 2024-04-24 2:04PM EDT | 19.00 | 5.00 | 4.40 | 7.00 | +0.40 | +8.70% | 4 | 17 | 128.32% |
| EXEL240517C00020000 | 2024-04-24 12:45PM EDT | 20.00 | 3.90 | 3.80 | 4.10 | +0.20 | +5.41% | 50 | 590 | 62.40% |
| EXEL240517C00021000 | 2024-04-23 11:29AM EDT | 21.00 | 2.98 | 2.95 | 3.20 | 0.00 | - | 37 | 835 | 57.81% |
| EXEL240517C00022000 | 2024-04-23 11:33AM EDT | 22.00 | 2.05 | 2.15 | 2.30 | 0.00 | - | 11 | 1,017 | 51.56% |
| EXEL240517C00023000 | 2024-04-24 3:32PM EDT | 23.00 | 1.50 | 1.45 | 1.55 | +0.10 | +7.14% | 17 | 814 | 49.66% |
| EXEL240517C00024000 | 2024-04-24 1:54PM EDT | 24.00 | 1.00 | 0.90 | 1.00 | +0.20 | +25.00% | 50 | 2,562 | 47.71% |
| EXEL240517C00025000 | 2024-04-24 3:08PM EDT | 25.00 | 0.54 | 0.50 | 0.60 | +0.04 | +8.00% | 48 | 2,294 | 46.39% |
| EXEL240517C00026000 | 2024-04-24 1:58PM EDT | 26.00 | 0.34 | 0.30 | 0.35 | +0.03 | +9.68% | 14 | 824 | 46.29% |
| EXEL240517C00027000 | 2024-04-24 10:31AM EDT | 27.00 | 0.20 | 0.10 | 0.20 | +0.05 | +33.33% | 3 | 631 | 46.68% |
| EXEL240517C00028000 | 2024-04-19 10:48AM EDT | 28.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 3 | 454 | 46.09% |
| EXEL240517C00029000 | 2024-04-23 1:51PM EDT | 29.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 20 | 453 | 25.00% |
| EXEL240517C00030000 | 2024-04-08 11:03AM EDT | 30.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 10 | 1,436 | 51.95% |
| EXEL240517C00031000 | 2024-03-14 9:44AM EDT | 31.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 10 | 19 | 133.11% |
| EXEL240517C00035000 | 2024-03-18 12:21PM EDT | 35.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 118.16% |
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 | 252.34% |
| EXEL240517P00014000 | 2024-02-07 3:42PM EDT | 14.00 | 0.25 | 0.00 | 1.65 | 0.00 | - | 1 | 2 | 213.87% |
| EXEL240517P00015000 | 2024-03-01 2:06PM EDT | 15.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 21 | 149.22% |
| EXEL240517P00016000 | 2024-04-22 1:31PM EDT | 16.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 4 | 33 | 132.62% |
| EXEL240517P00017000 | 2024-04-24 2:50PM EDT | 17.00 | 0.03 | 0.00 | 0.20 | -0.17 | -85.00% | 7 | 442 | 83.59% |
| EXEL240517P00018000 | 2024-04-22 1:31PM EDT | 18.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 4 | 531 | 25.00% |
| EXEL240517P00019000 | 2024-04-24 2:50PM EDT | 19.00 | 0.13 | 0.00 | 0.15 | -0.16 | -55.17% | 4 | 224 | 56.25% |
| EXEL240517P00020000 | 2024-04-24 12:42PM EDT | 20.00 | 0.19 | 0.15 | 0.20 | -0.01 | -5.00% | 66 | 13,890 | 56.64% |
| EXEL240517P00021000 | 2024-04-24 2:06PM EDT | 21.00 | 0.28 | 0.20 | 0.35 | -0.07 | -20.00% | 17 | 2,888 | 51.95% |
| EXEL240517P00022000 | 2024-04-24 2:59PM EDT | 22.00 | 0.45 | 0.40 | 0.50 | -0.18 | -28.57% | 10 | 1,176 | 50.78% |
| EXEL240517P00023000 | 2024-04-24 12:55PM EDT | 23.00 | 0.77 | 0.70 | 0.80 | -0.15 | -16.30% | 2 | 425 | 47.85% |
| EXEL240517P00024000 | 2024-04-19 11:08AM EDT | 24.00 | 2.10 | 1.10 | 1.20 | 0.00 | - | 9 | 259 | 43.95% |
| EXEL240517P00025000 | 2024-04-24 10:34AM EDT | 25.00 | 1.92 | 1.70 | 1.95 | -1.08 | -36.00% | 7 | 358 | 49.12% |
| EXEL240517P00026000 | 2024-04-17 11:49AM EDT | 26.00 | 3.10 | 2.45 | 2.60 | 0.00 | - | 4 | 44 | 44.04% |
| EXEL240517P00027000 | 2024-04-15 1:03PM EDT | 27.00 | 4.20 | 3.20 | 4.20 | 0.00 | - | 1 | 38 | 60.06% |
| EXEL240517P00028000 | 2024-03-06 1:56PM EDT | 28.00 | 5.70 | 4.90 | 5.20 | 0.00 | - | 26 | 31 | 89.06% |
| EXEL240517P00029000 | 2024-04-24 10:19AM EDT | 29.00 | 5.47 | 5.20 | 6.50 | -0.23 | -4.04% | 1 | 2 | 87.60% |
| EXEL240517P00030000 | 2024-04-24 10:50AM EDT | 30.00 | 6.45 | 5.90 | 7.50 | -1.45 | -18.35% | 1 | 1 | 86.52% |
© 2024 Yahoo. All rights reserved.