Advertisement
Exact Sciences Corporation (EXAS)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Follow
At close: 04:00PM EST
After hours:
Advertisement
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXAS241220C00032500 | 2024-11-19 2:05PM EST | 32.50 | 22.00 | 19.00 | 22.90 | 0.00 | - | 1 | 7 | 128.91% |
| EXAS241220C00040000 | 2024-11-12 3:33PM EST | 40.00 | 10.44 | 11.50 | 15.50 | 0.00 | - | 1 | 3 | 85.35% |
| EXAS241220C00045000 | 2024-11-15 3:21PM EST | 45.00 | 5.50 | 8.10 | 10.50 | 0.00 | - | 60 | 59 | 79.69% |
| EXAS241220C00047500 | 2024-11-19 3:03PM EST | 47.50 | 7.14 | 5.00 | 8.50 | 0.00 | - | 22 | 97 | 62.16% |
| EXAS241220C00050000 | 2024-11-21 2:00PM EST | 50.00 | 4.50 | 3.80 | 4.70 | -0.44 | -8.91% | 4 | 163 | 54.25% |
| EXAS241220C00052500 | 2024-11-22 2:20PM EST | 52.50 | 3.28 | 2.70 | 3.10 | -0.02 | -0.61% | 14 | 204 | 50.59% |
| EXAS241220C00055000 | 2024-11-22 3:52PM EST | 55.00 | 2.02 | 1.65 | 2.00 | -0.13 | -6.05% | 8 | 334 | 50.05% |
| EXAS241220C00057500 | 2024-11-21 3:58PM EST | 57.50 | 1.10 | 0.95 | 1.20 | 0.00 | - | 15 | 382 | 49.19% |
| EXAS241220C00060000 | 2024-11-22 11:35AM EST | 60.00 | 0.75 | 0.55 | 0.80 | +0.05 | +7.14% | 4 | 633 | 51.61% |
| EXAS241220C00062500 | 2024-11-21 1:07PM EST | 62.50 | 0.50 | 0.35 | 0.45 | 0.00 | - | 5 | 249 | 51.12% |
| EXAS241220C00065000 | 2024-11-22 3:19PM EST | 65.00 | 0.25 | 0.15 | 0.25 | +0.02 | +8.70% | 4 | 89 | 51.17% |
| EXAS241220C00067500 | 2024-11-13 11:09AM EST | 67.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 21 | 63.77% |
| EXAS241220C00070000 | 2024-11-20 1:44PM EST | 70.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 103 | 165 | 51.76% |
| EXAS241220C00072500 | 2024-11-20 2:00PM EST | 72.50 | 0.01 | 0.00 | 0.60 | 0.00 | - | 1 | 47 | 73.34% |
| EXAS241220C00075000 | 2024-11-22 3:40PM EST | 75.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 255 | 58.59% |
| EXAS241220C00077500 | 2024-11-13 3:29PM EST | 77.50 | 0.20 | 0.00 | 0.75 | 0.00 | - | 100 | 128 | 88.87% |
| EXAS241220C00080000 | 2024-11-20 3:45PM EST | 80.00 | 0.05 | 0.00 | 1.20 | 0.00 | - | 5 | 76 | 104.69% |
| EXAS241220C00085000 | 2024-11-20 11:05AM EST | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 58 | 69.53% |
| EXAS241220C00090000 | 2024-11-13 1:07PM EST | 90.00 | 0.03 | 0.00 | 0.95 | 0.00 | - | 1 | 194 | 119.43% |
| EXAS241220C00095000 | 2024-10-28 8:37AM EST | 95.00 | 0.50 | 0.00 | 1.20 | 0.00 | - | - | 1 | 134.67% |
| EXAS241220C00100000 | 2024-11-06 3:15PM EST | 100.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | - | 31 | 89.84% |
| EXAS241220C00105000 | 2024-11-05 12:02PM EST | 105.00 | 0.40 | 0.00 | 0.05 | 0.00 | - | - | 10 | 95.31% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXAS241220P00035000 | 2024-11-12 12:01PM EST | 35.00 | 0.38 | 0.00 | 1.15 | 0.00 | - | - | 5 | 114.75% |
| EXAS241220P00037500 | 2024-11-14 12:21PM EST | 37.50 | 0.05 | 0.00 | 1.05 | 0.00 | - | - | 1 | 96.97% |
| EXAS241220P00040000 | 2024-11-19 2:05PM EST | 40.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | 11 | 24 | 68.56% |
| EXAS241220P00042500 | 2024-11-15 2:53PM EST | 42.50 | 0.50 | 0.00 | 0.40 | 0.00 | - | 4 | 68 | 53.52% |
| EXAS241220P00045000 | 2024-11-22 2:53PM EST | 45.00 | 0.25 | 0.20 | 0.50 | -0.05 | -16.67% | 16 | 620 | 54.39% |
| EXAS241220P00047500 | 2024-11-22 3:55PM EST | 47.50 | 0.60 | 0.55 | 0.70 | 0.00 | - | 5 | 230 | 46.68% |
| EXAS241220P00050000 | 2024-11-22 3:54PM EST | 50.00 | 1.25 | 1.15 | 1.35 | -0.05 | -3.85% | 12 | 249 | 45.61% |
| EXAS241220P00052500 | 2024-11-22 1:10PM EST | 52.50 | 1.85 | 2.15 | 2.45 | -0.25 | -11.90% | 13 | 63 | 46.39% |
| EXAS241220P00055000 | 2024-11-22 3:41PM EST | 55.00 | 3.00 | 3.50 | 3.90 | -0.60 | -16.67% | 55 | 395 | 46.66% |
| EXAS241220P00057500 | 2024-11-20 2:21PM EST | 57.50 | 6.30 | 3.40 | 5.90 | 0.00 | - | 6 | 12 | 51.42% |
| EXAS241220P00060000 | 2024-11-13 1:15PM EST | 60.00 | 8.20 | 6.20 | 8.90 | 0.00 | - | 1 | 56 | 73.58% |
| EXAS241220P00062500 | 2024-11-13 1:03PM EST | 62.50 | 11.48 | 7.60 | 10.40 | 0.00 | - | 2 | 137 | 61.62% |
| EXAS241220P00065000 | 2024-11-15 10:24AM EST | 65.00 | 15.80 | 10.10 | 12.90 | 0.00 | - | 1 | 5 | 70.51% |
| EXAS241220P00067500 | 2024-11-11 11:10AM EST | 67.50 | 16.23 | 13.00 | 15.10 | 0.00 | - | 250 | 0 | 68.95% |
| EXAS241220P00070000 | 2024-11-07 12:23PM EST | 70.00 | 17.50 | 14.50 | 18.70 | 0.00 | - | 5 | 0 | 107.86% |
| EXAS241220P00072500 | 2024-10-31 10:07AM EST | 72.50 | 7.10 | 17.00 | 21.00 | 0.00 | - | 4 | 0 | 110.69% |
| EXAS241220P00075000 | 2024-11-05 1:01PM EST | 75.00 | 7.60 | 19.50 | 23.30 | 0.00 | - | 37 | 0 | 112.50% |
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.