Exact Sciences Corporation (EXAS)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXAS241018C00040000 | 2024-05-31 12:06PM EDT | 40.00 | 9.10 | 9.10 | 9.60 | -11.38 | -55.57% | 1 | 8 | 59.62% |
| EXAS241018C00045000 | 2024-05-31 3:26PM EDT | 45.00 | 6.49 | 6.40 | 6.80 | -0.91 | -12.30% | 2 | 6 | 57.32% |
| EXAS241018C00047500 | 2024-05-30 11:57AM EDT | 47.50 | 5.30 | 5.30 | 5.60 | +0.04 | +0.76% | 1 | 60 | 56.23% |
| EXAS241018C00050000 | 2024-05-31 3:57PM EDT | 50.00 | 4.40 | 4.40 | 4.60 | +0.10 | +2.33% | 7 | 120 | 55.64% |
| EXAS241018C00052500 | 2024-05-31 9:31AM EDT | 52.50 | 3.64 | 3.50 | 3.90 | -0.33 | -8.31% | 2 | 19 | 55.21% |
| EXAS241018C00055000 | 2024-05-29 3:23PM EDT | 55.00 | 2.60 | 2.80 | 3.10 | 0.00 | - | 12 | 51 | 54.13% |
| EXAS241018C00057500 | 2024-05-29 1:00PM EDT | 57.50 | 2.05 | 2.20 | 2.50 | 0.00 | - | 3 | 34 | 53.37% |
| EXAS241018C00060000 | 2024-05-30 3:03PM EDT | 60.00 | 1.85 | 1.75 | 2.00 | 0.00 | - | 40 | 176 | 52.91% |
| EXAS241018C00062500 | 2024-05-31 11:04AM EDT | 62.50 | 1.45 | 1.35 | 1.65 | -0.57 | -28.22% | 1 | 164 | 52.64% |
| EXAS241018C00065000 | 2024-05-30 11:14AM EDT | 65.00 | 1.15 | 0.00 | 1.50 | 0.00 | - | 1 | 251 | 56.45% |
| EXAS241018C00067500 | 2024-05-29 1:58PM EDT | 67.50 | 0.75 | 0.00 | 1.35 | 0.00 | - | 3 | 102 | 58.03% |
| EXAS241018C00070000 | 2024-05-31 2:41PM EDT | 70.00 | 0.80 | 0.75 | 0.90 | +0.15 | +23.08% | 2 | 362 | 53.30% |
| EXAS241018C00072500 | 2024-05-28 10:07AM EDT | 72.50 | 0.70 | 0.55 | 0.75 | -0.20 | -22.22% | 1 | 35 | 52.98% |
| EXAS241018C00075000 | 2024-05-30 1:37PM EDT | 75.00 | 0.60 | 0.00 | 2.45 | 0.00 | - | 5 | 373 | 65.58% |
| EXAS241018C00077500 | 2024-05-30 11:11AM EDT | 77.50 | 0.45 | 0.00 | 4.80 | 0.00 | - | 20 | 34 | 84.03% |
| EXAS241018C00080000 | 2024-05-29 12:03PM EDT | 80.00 | 0.28 | 0.25 | 0.65 | 0.00 | - | 10 | 248 | 56.06% |
| EXAS241018C00082500 | 2024-05-21 10:51AM EDT | 82.50 | 0.80 | 0.00 | 2.40 | 0.00 | - | 4 | 144 | 73.14% |
| EXAS241018C00085000 | 2024-05-23 1:29PM EDT | 85.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 3 | 107 | 92.33% |
| EXAS241018C00090000 | 2024-05-14 2:38PM EDT | 90.00 | 0.38 | 0.00 | 4.80 | 0.00 | - | 1 | 52 | 97.29% |
| EXAS241018C00095000 | 2024-05-17 9:30AM EDT | 95.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 2 | 33 | 101.88% |
| EXAS241018C00100000 | 2024-04-18 9:54AM EDT | 100.00 | 0.95 | 0.00 | 1.50 | 0.00 | - | 1 | 3 | 79.44% |
| EXAS241018C00110000 | 2024-04-22 12:17PM EDT | 110.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXAS241018P00025000 | 2024-05-29 3:01PM EDT | 25.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | - | 3 | 111.48% |
| EXAS241018P00027500 | 2024-05-28 3:54PM EDT | 27.50 | 0.35 | 0.00 | 4.80 | 0.00 | - | 4 | 12 | 98.19% |
| EXAS241018P00030000 | 2024-05-29 1:50PM EDT | 30.00 | 0.95 | 0.00 | 2.20 | 0.00 | - | 3 | 21 | 64.06% |
| EXAS241018P00032500 | 2024-05-24 10:20AM EDT | 32.50 | 0.55 | 0.90 | 1.25 | 0.00 | - | 1 | 14 | 54.35% |
| EXAS241018P00035000 | 2024-05-30 2:13PM EDT | 35.00 | 1.70 | 1.45 | 1.75 | +0.07 | +4.29% | 2 | 9 | 53.39% |
| EXAS241018P00037500 | 2024-05-31 10:03AM EDT | 37.50 | 2.40 | 2.10 | 2.35 | +0.71 | +42.01% | 1 | 1,855 | 51.86% |
| EXAS241018P00040000 | 2024-05-30 2:58PM EDT | 40.00 | 3.10 | 2.35 | 3.20 | 0.00 | - | 2 | 66 | 52.42% |
| EXAS241018P00042500 | 2024-05-31 1:51PM EDT | 42.50 | 4.20 | 3.90 | 4.20 | +2.00 | +90.91% | 5 | 8 | 51.33% |
| EXAS241018P00045000 | 2024-05-31 3:55PM EDT | 45.00 | 5.20 | 5.10 | 5.30 | -0.02 | -0.38% | 7 | 271 | 49.62% |
| EXAS241018P00047500 | 2024-05-31 11:29AM EDT | 47.50 | 6.64 | 6.40 | 6.70 | +0.04 | +0.61% | 1 | 53 | 49.11% |
| EXAS241018P00050000 | 2024-05-31 3:18PM EDT | 50.00 | 8.20 | 7.90 | 8.20 | -0.10 | -1.20% | 1 | 166 | 48.01% |
| EXAS241018P00052500 | 2024-05-30 3:50PM EDT | 52.50 | 9.84 | 8.40 | 9.90 | 0.00 | - | 2 | 150 | 47.31% |
| EXAS241018P00055000 | 2024-05-31 11:29AM EDT | 55.00 | 11.66 | 10.60 | 11.80 | +0.16 | +1.39% | 1 | 183 | 47.24% |
| EXAS241018P00057500 | 2024-05-24 10:13AM EDT | 57.50 | 9.15 | 12.40 | 13.90 | 0.00 | - | 3 | 84 | 48.10% |
| EXAS241018P00060000 | 2024-05-16 3:06PM EDT | 60.00 | 10.50 | 14.40 | 16.10 | 0.00 | - | 1 | 58 | 49.17% |
| EXAS241018P00062500 | 2024-05-28 3:20PM EDT | 62.50 | 16.36 | 16.40 | 18.40 | 0.00 | - | 1 | 25 | 50.78% |
| EXAS241018P00065000 | 2024-05-28 3:20PM EDT | 65.00 | 18.54 | 18.90 | 20.70 | 0.00 | - | 1 | 70 | 51.81% |
| EXAS241018P00067500 | 2024-05-10 2:12PM EDT | 67.50 | 15.90 | 20.00 | 24.20 | 0.00 | - | 1 | 7 | 68.04% |
| EXAS241018P00070000 | 2024-05-10 10:13AM EDT | 70.00 | 17.55 | 22.30 | 27.00 | 0.00 | - | 10 | 34 | 75.02% |
| EXAS241018P00072500 | 2024-04-30 9:30AM EDT | 72.50 | 16.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| EXAS241018P00075000 | 2024-04-19 2:44PM EDT | 75.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 15 | 8 | 0.00% |
| EXAS241018P00077500 | 2024-05-10 10:09AM EDT | 77.50 | 24.50 | 29.70 | 34.50 | 0.00 | - | - | 0 | 84.67% |
| EXAS241018P00080000 | 2024-03-19 11:17AM EDT | 80.00 | 23.21 | 17.00 | 19.80 | 0.00 | - | 3 | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.