Exelixis, Inc. (EXEL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXEL240816C00016000 | 2024-02-22 3:14PM EDT | 16.00 | 5.80 | 8.20 | 10.60 | 0.00 | - | 5 | 5 | 114.60% |
| EXEL240816C00017000 | 2024-02-20 3:54PM EDT | 17.00 | 4.70 | 7.50 | 8.50 | 0.00 | - | 1 | 2 | 91.89% |
| EXEL240816C00018000 | 2024-04-23 10:44AM EDT | 18.00 | 6.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EXEL240816C00019000 | 2024-04-30 11:33AM EDT | 19.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EXEL240816C00020000 | 2024-04-30 12:45PM EDT | 20.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EXEL240816C00021000 | 2024-04-25 9:48AM EDT | 21.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| EXEL240816C00022000 | 2024-04-26 3:17PM EDT | 22.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| EXEL240816C00023000 | 2024-04-26 11:02AM EDT | 23.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EXEL240816C00024000 | 2024-04-30 11:37AM EDT | 24.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 1.56% |
| EXEL240816C00025000 | 2024-04-30 10:52AM EDT | 25.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 3.13% |
| EXEL240816C00026000 | 2024-04-29 1:00PM EDT | 26.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| EXEL240816C00027000 | 2024-04-09 1:24PM EDT | 27.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| EXEL240816C00028000 | 2024-04-17 9:54AM EDT | 28.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| EXEL240816C00029000 | 2024-03-25 12:13PM EDT | 29.00 | 0.90 | 0.60 | 0.80 | 0.00 | - | 11 | 59 | 48.05% |
| EXEL240816C00030000 | 2024-04-11 1:40PM EDT | 30.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| EXEL240816C00031000 | 2024-04-29 2:33PM EDT | 31.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| EXEL240816C00035000 | 2024-04-01 9:30AM EDT | 35.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXEL240816P00015000 | 2024-02-09 4:10PM EDT | 15.00 | 0.47 | 0.30 | 0.45 | 0.00 | - | - | 25 | 67.87% |
| EXEL240816P00016000 | 2024-02-14 4:52PM EDT | 16.00 | 0.60 | 0.30 | 0.45 | 0.00 | - | 1 | 1 | 60.16% |
| EXEL240816P00017000 | 2024-04-01 3:35PM EDT | 17.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| EXEL240816P00018000 | 2024-03-15 12:13PM EDT | 18.00 | 0.70 | 0.45 | 0.85 | 0.00 | - | 1 | 355 | 55.66% |
| EXEL240816P00019000 | 2024-04-29 11:40AM EDT | 19.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| EXEL240816P00020000 | 2024-04-30 2:53PM EDT | 20.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| EXEL240816P00021000 | 2024-04-29 1:17PM EDT | 21.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| EXEL240816P00022000 | 2024-04-30 11:30AM EDT | 22.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 3.13% |
| EXEL240816P00023000 | 2024-04-11 12:16PM EDT | 23.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 1.56% |
| EXEL240816P00024000 | 2024-04-30 11:09AM EDT | 24.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| EXEL240816P00025000 | 2024-04-24 3:56PM EDT | 25.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| EXEL240816P00026000 | 2024-04-29 10:34AM EDT | 26.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| EXEL240816P00027000 | 2024-01-26 11:10AM EDT | 27.00 | 5.10 | 5.00 | 6.30 | 0.00 | - | 1 | 10 | 66.36% |
| EXEL240816P00028000 | 2024-04-30 9:50AM EDT | 28.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EXEL240816P00029000 | 2024-04-19 10:41AM EDT | 29.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| EXEL240816P00030000 | 2024-04-17 10:26AM EDT | 30.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EXEL240816P00031000 | 2024-04-01 10:22AM EDT | 31.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.