Exelixis, Inc. (EXEL)
NasdaqGS - NasdaqGS 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EXEL240517C00010000 | 2024-04-30 3:21PM EDT | 10.00 | 13.63 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| EXEL240517C00013000 | 2024-04-30 11:17AM EDT | 13.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| EXEL240517C00014000 | 2024-04-30 10:51AM EDT | 14.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| EXEL240517C00015000 | 2024-04-30 10:39AM EDT | 15.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| EXEL240517C00016000 | 2024-04-30 2:30PM EDT | 16.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| EXEL240517C00017000 | 2024-04-30 11:00AM EDT | 17.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EXEL240517C00018000 | 2024-04-30 2:07PM EDT | 18.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| EXEL240517C00019000 | 2024-04-30 12:53PM EDT | 19.00 | 4.86 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| EXEL240517C00020000 | 2024-04-24 12:45PM EDT | 20.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| EXEL240517C00021000 | 2024-04-30 2:18PM EDT | 21.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| EXEL240517C00022000 | 2024-04-30 3:56PM EDT | 22.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| EXEL240517C00023000 | 2024-04-30 1:42PM EDT | 23.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| EXEL240517C00024000 | 2024-04-30 3:53PM EDT | 24.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 3.13% |
| EXEL240517C00025000 | 2024-04-30 3:43PM EDT | 25.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 198 | 0 | 6.25% |
| EXEL240517C00026000 | 2024-04-30 3:49PM EDT | 26.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 229 | 0 | 12.50% |
| EXEL240517C00027000 | 2024-04-29 11:13AM EDT | 27.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| EXEL240517C00028000 | 2024-04-30 9:35AM EDT | 28.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 25.00% |
| EXEL240517C00029000 | 2024-04-23 1:51PM EDT | 29.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| EXEL240517C00030000 | 2024-04-30 10:15AM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| EXEL240517C00031000 | 2024-03-14 9:44AM EDT | 31.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 10 | 19 | 158.79% |
| EXEL240517C00035000 | 2024-03-18 12:21PM EDT | 35.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 140.43% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXEL240517P00010000 | 2024-02-28 2:12PM EDT | 10.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 100 | 200 | 291.41% |
| EXEL240517P00014000 | 2024-02-07 3:42PM EDT | 14.00 | 0.25 | 0.00 | 1.65 | 0.00 | - | 1 | 2 | 245.90% |
| EXEL240517P00015000 | 2024-03-01 2:06PM EDT | 15.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 21 | 171.09% |
| EXEL240517P00016000 | 2024-04-22 1:31PM EDT | 16.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| EXEL240517P00017000 | 2024-04-24 2:50PM EDT | 17.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| EXEL240517P00018000 | 2024-04-29 11:31AM EDT | 18.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| EXEL240517P00019000 | 2024-04-24 2:50PM EDT | 19.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| EXEL240517P00020000 | 2024-04-30 1:27PM EDT | 20.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| EXEL240517P00021000 | 2024-04-30 3:16PM EDT | 21.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| EXEL240517P00022000 | 2024-04-30 3:47PM EDT | 22.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| EXEL240517P00023000 | 2024-04-30 3:46PM EDT | 23.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| EXEL240517P00024000 | 2024-04-30 3:54PM EDT | 24.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| EXEL240517P00025000 | 2024-04-30 3:54PM EDT | 25.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| EXEL240517P00026000 | 2024-04-30 3:22PM EDT | 26.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| EXEL240517P00027000 | 2024-04-15 1:03PM EDT | 27.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EXEL240517P00028000 | 2024-03-06 1:56PM EDT | 28.00 | 5.70 | 4.90 | 5.20 | 0.00 | - | 26 | 31 | 91.41% |
| EXEL240517P00029000 | 2024-04-24 10:19AM EDT | 29.00 | 5.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EXEL240517P00030000 | 2024-04-24 10:50AM EDT | 30.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.