UK markets open in 53 minutes
NIKKEI 225
38,162.91 -39.46 (-0.10%) HANG SENG
18,534.06 +220.20 (+1.20%) CRUDE OIL
79.37 +0.38 (+0.48%) GOLD FUTURES
2,323.10 +0.80 (+0.03%) DOW
39,056.39 +172.13 (+0.44%) Bitcoin GBP
49,340.73 -826.96 (-1.65%)
Exact Sciences Corporation (EXAS)
NasdaqCM - NasdaqCM 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EXAS240517C00035000 | 2024-04-29 10:30AM EDT | 35.00 | 24.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EXAS240517C00037500 | 2024-04-19 10:58AM EDT | 37.50 | 25.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EXAS240517C00045000 | 2024-04-12 12:10PM EDT | 45.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| EXAS240517C00050000 | 2024-04-08 10:38AM EDT | 50.00 | 21.60 | 9.00 | 13.50 | 0.00 | - | 4 | 2 | 152.05% |
| EXAS240517C00055000 | 2024-05-08 2:57PM EDT | 55.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| EXAS240517C00057500 | 2024-05-08 3:59PM EDT | 57.50 | 4.69 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| EXAS240517C00060000 | 2024-05-08 3:59PM EDT | 60.00 | 3.36 | 0.00 | 0.00 | 0.00 | - | 1,131 | 0 | 1.56% |
| EXAS240517C00062500 | 2024-05-08 3:59PM EDT | 62.50 | 2.25 | 0.00 | 0.00 | 0.00 | - | 3,052 | 0 | 6.25% |
| EXAS240517C00065000 | 2024-05-08 3:58PM EDT | 65.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 12.50% |
| EXAS240517C00067500 | 2024-05-08 3:59PM EDT | 67.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 618 | 0 | 25.00% |
| EXAS240517C00070000 | 2024-05-08 3:48PM EDT | 70.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1,189 | 0 | 25.00% |
| EXAS240517C00072500 | 2024-05-08 3:53PM EDT | 72.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 25.00% |
| EXAS240517C00075000 | 2024-05-08 3:31PM EDT | 75.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 25.00% |
| EXAS240517C00077500 | 2024-05-08 3:59PM EDT | 77.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| EXAS240517C00080000 | 2024-04-24 1:42PM EDT | 80.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| EXAS240517C00082500 | 2024-05-08 2:18PM EDT | 82.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| EXAS240517C00085000 | 2024-05-01 2:52PM EDT | 85.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| EXAS240517C00090000 | 2024-05-01 9:30AM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| EXAS240517C00095000 | 2024-04-30 3:45PM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 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 | - | - | 0 | 50.00% |
| EXAS240517P00037500 | 2024-05-06 10:12AM EDT | 37.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| EXAS240517P00040000 | 2024-05-08 3:59PM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| EXAS240517P00042500 | 2024-05-08 3:59PM EDT | 42.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 50.00% |
| EXAS240517P00045000 | 2024-05-08 3:55PM EDT | 45.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| EXAS240517P00047500 | 2024-05-08 3:07PM EDT | 47.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 25.00% |
| EXAS240517P00050000 | 2024-05-08 3:58PM EDT | 50.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 25.00% |
| EXAS240517P00052500 | 2024-05-08 3:59PM EDT | 52.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 287 | 0 | 25.00% |
| EXAS240517P00055000 | 2024-05-08 3:56PM EDT | 55.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 12.50% |
| EXAS240517P00057500 | 2024-05-08 3:59PM EDT | 57.50 | 2.45 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 6.25% |
| EXAS240517P00060000 | 2024-05-08 3:57PM EDT | 60.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 0.00% |
| EXAS240517P00062500 | 2024-05-08 3:20PM EDT | 62.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| EXAS240517P00065000 | 2024-05-08 3:58PM EDT | 65.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| EXAS240517P00067500 | 2024-04-26 1:17PM EDT | 67.50 | 8.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EXAS240517P00070000 | 2024-05-07 1:13PM EDT | 70.00 | 8.62 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| EXAS240517P00072500 | 2024-04-22 11:47AM EDT | 72.50 | 12.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EXAS240517P00075000 | 2024-04-15 3:08PM EDT | 75.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EXAS240517P00077500 | 2024-04-26 9:54AM EDT | 77.50 | 17.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 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.