UK markets open in 4 hours 11 minutes
NIKKEI 225
38,186.40 -219.26 (-0.57%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.10 -0.83 (-1.01%) GOLD FUTURES
2,298.10 -4.80 (-0.21%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
47,916.68 -3,184.18 (-6.23%)
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 | 12.90 | 15.50 | -0.16 | -1.16% | 11 | 58 | 353.91% |
| EXEL240517C00013000 | 2024-04-30 11:17AM EDT | 13.00 | 10.70 | 9.90 | 12.20 | -0.11 | -1.02% | 11 | 15 | 243.75% |
| EXEL240517C00014000 | 2024-04-30 10:47AM EDT | 14.00 | 9.60 | 8.90 | 11.30 | -1.90 | -16.52% | 8 | 20 | 225.39% |
| EXEL240517C00015000 | 2024-04-30 10:39AM EDT | 15.00 | 8.60 | 7.90 | 10.20 | -2.30 | -21.10% | 6 | 14 | 196.68% |
| EXEL240517C00016000 | 2024-04-30 2:30PM EDT | 16.00 | 8.60 | 6.90 | 9.50 | -0.20 | -2.27% | 10 | 10 | 189.94% |
| EXEL240517C00017000 | 2024-04-30 11:00AM EDT | 17.00 | 6.70 | 5.90 | 8.40 | -0.20 | -2.90% | 1 | 2 | 163.97% |
| EXEL240517C00018000 | 2024-04-30 2:07PM EDT | 18.00 | 5.65 | 4.90 | 7.80 | -2.35 | -29.37% | 11 | 21 | 159.57% |
| EXEL240517C00019000 | 2024-04-30 12:53PM EDT | 19.00 | 4.86 | 4.10 | 6.50 | -1.07 | -18.04% | 8 | 18 | 135.06% |
| EXEL240517C00020000 | 2024-04-24 12:45PM EDT | 20.00 | 3.90 | 3.00 | 5.10 | 0.00 | - | 50 | 635 | 97.66% |
| EXEL240517C00021000 | 2024-04-30 2:18PM EDT | 21.00 | 3.00 | 2.55 | 2.85 | +0.13 | +4.53% | 15 | 836 | 54.30% |
| EXEL240517C00022000 | 2024-04-30 3:55PM EDT | 22.00 | 1.94 | 1.50 | 2.05 | -0.30 | -13.39% | 27 | 1,017 | 60.35% |
| EXEL240517C00023000 | 2024-04-30 1:42PM EDT | 23.00 | 1.27 | 1.10 | 1.25 | -0.18 | -12.41% | 10 | 813 | 50.20% |
| EXEL240517C00024000 | 2024-04-30 3:53PM EDT | 24.00 | 0.69 | 0.60 | 0.75 | -0.13 | -15.85% | 51 | 2,706 | 48.83% |
| EXEL240517C00025000 | 2024-04-30 3:43PM EDT | 25.00 | 0.35 | 0.35 | 0.40 | -0.13 | -27.08% | 198 | 2,879 | 47.27% |
| EXEL240517C00026000 | 2024-04-30 3:29PM EDT | 26.00 | 0.16 | 0.10 | 0.20 | +0.01 | +6.67% | 229 | 841 | 46.68% |
| EXEL240517C00027000 | 2024-04-29 11:13AM EDT | 27.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 2 | 633 | 52.73% |
| EXEL240517C00028000 | 2024-04-19 10:48AM EDT | 28.00 | 0.15 | 0.00 | 0.15 | +0.05 | +50.00% | 88 | 454 | 52.73% |
| EXEL240517C00029000 | 2024-04-23 1:51PM EDT | 29.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 20 | 453 | 55.86% |
| EXEL240517C00030000 | 2024-04-30 10:15AM EDT | 30.00 | 0.01 | 0.00 | 0.10 | -0.08 | -88.89% | 3 | 1,436 | 62.89% |
| 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 | 1.00 | 0.00 | - | 4 | 33 | 165.82% |
| EXEL240517P00017000 | 2024-04-24 2:50PM EDT | 17.00 | 0.03 | 0.00 | 1.00 | 0.00 | - | 7 | 445 | 146.09% |
| EXEL240517P00018000 | 2024-04-29 11:31AM EDT | 18.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 530 | 25.00% |
| EXEL240517P00019000 | 2024-04-24 2:50PM EDT | 19.00 | 0.13 | 0.00 | 1.00 | 0.00 | - | 4 | 220 | 108.98% |
| EXEL240517P00020000 | 2024-04-30 1:27PM EDT | 20.00 | 0.12 | 0.10 | 0.15 | +0.07 | +140.00% | 2 | 11,997 | 57.42% |
| EXEL240517P00021000 | 2024-04-30 3:16PM EDT | 21.00 | 0.16 | 0.10 | 0.25 | -0.04 | -20.00% | 17 | 2,863 | 55.08% |
| EXEL240517P00022000 | 2024-04-30 3:31PM EDT | 22.00 | 0.32 | 0.30 | 0.40 | -0.13 | -28.89% | 14 | 1,191 | 49.02% |
| EXEL240517P00023000 | 2024-04-30 3:46PM EDT | 23.00 | 0.60 | 0.60 | 0.70 | 0.00 | - | 7 | 481 | 45.61% |
| EXEL240517P00024000 | 2024-04-30 3:54PM EDT | 24.00 | 1.05 | 1.00 | 1.20 | -0.10 | -8.70% | 4 | 349 | 44.34% |
| EXEL240517P00025000 | 2024-04-30 3:54PM EDT | 25.00 | 1.70 | 1.25 | 2.75 | -0.22 | -11.46% | 26 | 358 | 50.68% |
| EXEL240517P00026000 | 2024-04-30 3:22PM EDT | 26.00 | 2.45 | 2.50 | 3.10 | -0.65 | -20.97% | 32 | 44 | 51.27% |
| EXEL240517P00027000 | 2024-04-15 1:03PM EDT | 27.00 | 4.20 | 2.90 | 4.50 | 0.00 | - | 1 | 38 | 53.71% |
| 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 | 4.80 | 6.90 | 0.00 | - | 1 | 2 | 86.52% |
| EXEL240517P00030000 | 2024-04-24 10:50AM EDT | 30.00 | 6.45 | 5.80 | 8.00 | 0.00 | - | 1 | 0 | 99.80% |
© 2024 Yahoo. All rights reserved.