Exact Sciences Corporation (EXAS)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXAS240517C00037500 | 2024-04-19 10:58AM EDT | 37.50 | 25.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| EXAS240517C00045000 | 2024-04-12 12:10PM EDT | 45.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 0.00% |
| EXAS240517C00050000 | 2024-04-08 10:38AM EDT | 50.00 | 21.60 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 0.00% |
| EXAS240517C00055000 | 2024-04-19 10:24AM EDT | 55.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| EXAS240517C00057500 | 2024-04-29 3:45PM EDT | 57.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | 26 | 47 | 0.00% |
| EXAS240517C00060000 | 2024-04-29 3:51PM EDT | 60.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 81 | 160 | 3.13% |
| EXAS240517C00062500 | 2024-04-29 3:59PM EDT | 62.50 | 1.65 | 0.00 | 0.00 | 0.00 | - | 74 | 1,216 | 6.25% |
| EXAS240517C00065000 | 2024-04-29 3:25PM EDT | 65.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 13 | 1,309 | 12.50% |
| EXAS240517C00067500 | 2024-04-29 10:36AM EDT | 67.50 | 0.78 | 0.00 | 0.00 | 0.00 | - | 24 | 532 | 12.50% |
| EXAS240517C00070000 | 2024-04-29 12:03PM EDT | 70.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 24 | 887 | 25.00% |
| EXAS240517C00072500 | 2024-04-29 2:42PM EDT | 72.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 22 | 156 | 25.00% |
| EXAS240517C00075000 | 2024-04-29 12:41PM EDT | 75.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 6 | 736 | 25.00% |
| EXAS240517C00077500 | 2024-04-26 3:30PM EDT | 77.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 46 | 631 | 25.00% |
| EXAS240517C00080000 | 2024-04-24 1:42PM EDT | 80.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 3 | 902 | 25.00% |
| EXAS240517C00082500 | 2024-04-29 3:27PM EDT | 82.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 597 | 25.00% |
| EXAS240517C00085000 | 2024-04-29 9:35AM EDT | 85.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 827 | 50.00% |
| EXAS240517C00090000 | 2024-04-24 9:57AM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 755 | 50.00% |
| EXAS240517C00095000 | 2024-04-16 9:53AM EDT | 95.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 48 | 50.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXAS240517P00035000 | 2024-04-17 11:28AM EDT | 35.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| EXAS240517P00037500 | 2024-04-12 12:13PM EDT | 37.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 15 | 50.00% |
| EXAS240517P00040000 | 2024-04-24 10:00AM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 40 | 50.00% |
| EXAS240517P00042500 | 2024-04-08 1:34PM EDT | 42.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 25.00% |
| EXAS240517P00045000 | 2024-04-04 3:31PM EDT | 45.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 10 | 90 | 25.00% |
| EXAS240517P00047500 | 2024-04-25 3:16PM EDT | 47.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 25.00% |
| EXAS240517P00050000 | 2024-04-29 3:03PM EDT | 50.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 527 | 12.50% |
| EXAS240517P00052500 | 2024-04-29 1:59PM EDT | 52.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 51 | 442 | 12.50% |
| EXAS240517P00055000 | 2024-04-29 12:21PM EDT | 55.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 47 | 848 | 6.25% |
| EXAS240517P00057500 | 2024-04-29 3:59PM EDT | 57.50 | 2.25 | 0.00 | 0.00 | 0.00 | - | 15 | 624 | 3.13% |
| EXAS240517P00060000 | 2024-04-29 1:29PM EDT | 60.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 12 | 940 | 0.00% |
| EXAS240517P00062500 | 2024-04-29 1:01PM EDT | 62.50 | 4.70 | 0.00 | 0.00 | 0.00 | - | 64 | 358 | 0.00% |
| EXAS240517P00065000 | 2024-04-26 2:54PM EDT | 65.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 12 | 1,492 | 0.00% |
| EXAS240517P00067500 | 2024-04-26 1:17PM EDT | 67.50 | 8.65 | 0.00 | 0.00 | 0.00 | - | 2 | 229 | 0.00% |
| EXAS240517P00070000 | 2024-04-26 1:17PM EDT | 70.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 6 | 136 | 0.00% |
| EXAS240517P00072500 | 2024-04-22 11:47AM EDT | 72.50 | 12.23 | 0.00 | 0.00 | 0.00 | - | 2 | 134 | 0.00% |
| EXAS240517P00075000 | 2024-04-15 3:08PM EDT | 75.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 2 | 369 | 0.00% |
| EXAS240517P00077500 | 2024-04-26 9:54AM EDT | 77.50 | 17.70 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 0.00% |
| EXAS240517P00080000 | 2024-04-09 3:38PM EDT | 80.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| EXAS240517P00082500 | 2024-04-16 1:45PM EDT | 82.50 | 17.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.