Exelixis, Inc. (EXEL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXEL240621C00013000 | 2024-05-21 2:23PM EDT | 13.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| EXEL240621C00014000 | 2024-05-21 2:54PM EDT | 14.00 | 7.72 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| EXEL240621C00015000 | 2024-05-21 2:18PM EDT | 15.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| EXEL240621C00016000 | 2024-05-21 2:24PM EDT | 16.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| EXEL240621C00017000 | 2024-05-21 2:50PM EDT | 17.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| EXEL240621C00018000 | 2024-05-21 2:44PM EDT | 18.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EXEL240621C00019000 | 2024-05-21 2:31PM EDT | 19.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| EXEL240621C00020000 | 2024-05-21 2:29PM EDT | 20.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| EXEL240621C00021000 | 2024-05-21 3:51PM EDT | 21.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 197 | 0 | 0.00% |
| EXEL240621C00022000 | 2024-05-21 3:59PM EDT | 22.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 356 | 0 | 6.25% |
| EXEL240621C00023000 | 2024-05-21 2:34PM EDT | 23.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 6.25% |
| EXEL240621C00024000 | 2024-05-21 10:08AM EDT | 24.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 12.50% |
| EXEL240621C00025000 | 2024-05-21 11:18AM EDT | 25.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| EXEL240621C00026000 | 2024-05-21 9:30AM EDT | 26.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| EXEL240621C00027000 | 2024-05-21 10:37AM EDT | 27.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| EXEL240621C00028000 | 2024-05-20 9:30AM EDT | 28.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| EXEL240621C00029000 | 2024-05-03 10:06AM EDT | 29.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 25.00% |
| EXEL240621C00030000 | 2024-04-24 3:50PM EDT | 30.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| EXEL240621C00031000 | 2024-04-03 2:59PM EDT | 31.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 6 | 6 | 104.88% |
| EXEL240621C00032000 | 2024-05-01 1:38PM EDT | 32.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 25.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXEL240621P00014000 | 2024-05-14 12:25PM EDT | 14.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| EXEL240621P00015000 | 2024-05-14 12:46PM EDT | 15.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| EXEL240621P00016000 | 2024-05-17 3:08PM EDT | 16.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| EXEL240621P00017000 | 2024-05-21 9:40AM EDT | 17.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| EXEL240621P00018000 | 2024-05-20 3:48PM EDT | 18.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 12.50% |
| EXEL240621P00019000 | 2024-05-21 11:21AM EDT | 19.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 287 | 0 | 12.50% |
| EXEL240621P00020000 | 2024-05-20 1:16PM EDT | 20.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| EXEL240621P00021000 | 2024-05-21 3:54PM EDT | 21.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.20% |
| EXEL240621P00022000 | 2024-05-21 2:53PM EDT | 22.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| EXEL240621P00023000 | 2024-05-16 2:36PM EDT | 23.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| EXEL240621P00024000 | 2024-05-14 11:35AM EDT | 24.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EXEL240621P00025000 | 2024-05-13 1:51PM EDT | 25.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EXEL240621P00026000 | 2024-04-17 9:46AM EDT | 26.00 | 3.40 | 4.90 | 6.80 | 0.00 | - | 1 | 3 | 97.56% |
| EXEL240621P00027000 | 2024-04-23 10:44AM EDT | 27.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EXEL240621P00028000 | 2024-04-17 9:59AM EDT | 28.00 | 4.90 | 6.70 | 8.10 | 0.00 | - | 1 | 7 | 88.67% |
© 2024 Yahoo. All rights reserved.