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 | 2024-05-03 1:16PM EDT | 10.00 | 12.01 | 11.80 | 13.90 | +0.01 | +0.08% | 4 | 64 | 404.69% |
| EXEL240517C00013000 | 2024-05-03 11:07AM EDT | 13.00 | 9.28 | 8.60 | 10.90 | +0.68 | +7.91% | 5 | 18 | 283.01% |
| EXEL240517C00014000 | 2024-05-03 11:05AM EDT | 14.00 | 7.92 | 7.60 | 9.90 | +0.24 | +3.13% | 5 | 23 | 252.93% |
| EXEL240517C00015000 | 2024-05-03 1:17PM EDT | 15.00 | 7.65 | 6.30 | 8.90 | +0.50 | +6.99% | 4 | 14 | 208.59% |
| EXEL240517C00016000 | 2024-05-03 10:31AM EDT | 16.00 | 5.93 | 5.70 | 7.90 | -0.23 | -3.73% | 6 | 16 | 202.93% |
| EXEL240517C00017000 | 2024-05-03 12:54PM EDT | 17.00 | 5.05 | 4.40 | 6.00 | -0.03 | -0.59% | 7 | 6 | 117.19% |
| EXEL240517C00018000 | 2024-05-03 12:41PM EDT | 18.00 | 4.10 | 3.80 | 6.00 | +0.22 | +5.67% | 8 | 26 | 160.06% |
| EXEL240517C00019000 | 2024-05-03 12:47PM EDT | 19.00 | 3.10 | 2.90 | 4.90 | -0.05 | -1.59% | 4 | 14 | 134.86% |
| EXEL240517C00020000 | 2024-05-02 9:58AM EDT | 20.00 | 2.30 | 2.10 | 2.40 | -0.05 | -2.13% | 1 | 636 | 63.28% |
| EXEL240517C00021000 | 2024-05-03 1:01PM EDT | 21.00 | 1.50 | 1.35 | 1.55 | -0.20 | -11.76% | 5 | 1,040 | 55.66% |
| EXEL240517C00022000 | 2024-05-03 2:10PM EDT | 22.00 | 0.85 | 0.80 | 0.90 | -0.08 | -8.60% | 27 | 1,368 | 52.44% |
| EXEL240517C00023000 | 2024-05-03 3:43PM EDT | 23.00 | 0.46 | 0.40 | 0.50 | -0.04 | -8.00% | 24 | 940 | 50.98% |
| EXEL240517C00024000 | 2024-05-03 3:00PM EDT | 24.00 | 0.25 | 0.20 | 0.30 | -0.10 | -28.57% | 16 | 3,981 | 53.32% |
| EXEL240517C00025000 | 2024-05-03 3:00PM EDT | 25.00 | 0.10 | 0.10 | 0.15 | -0.10 | -50.00% | 69 | 2,302 | 54.10% |
| EXEL240517C00026000 | 2024-05-02 10:07AM EDT | 26.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 28 | 662 | 57.42% |
| EXEL240517C00027000 | 2024-05-02 9:45AM EDT | 27.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 616 | 71.48% |
| EXEL240517C00028000 | 2024-04-30 9:35AM EDT | 28.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 88 | 533 | 75.78% |
| EXEL240517C00029000 | 2024-05-03 1:38PM EDT | 29.00 | 0.08 | 0.00 | 0.15 | -0.02 | -20.00% | 2 | 502 | 83.98% |
| EXEL240517C00030000 | 2024-04-30 10:15AM EDT | 30.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 3 | 1,436 | 85.55% |
| EXEL240517C00031000 | 2024-03-14 9:44AM EDT | 31.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 10 | 19 | 202.73% |
| EXEL240517C00035000 | 2024-03-18 12:21PM EDT | 35.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 175.78% |
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 | 303.91% |
| EXEL240517P00014000 | 2024-02-07 3:42PM EDT | 14.00 | 0.25 | 0.00 | 1.65 | 0.00 | - | 1 | 2 | 250.00% |
| EXEL240517P00015000 | 2024-03-01 2:06PM EDT | 15.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 21 | 169.14% |
| EXEL240517P00016000 | 2024-04-22 1:31PM EDT | 16.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 4 | 33 | 147.07% |
| EXEL240517P00017000 | 2024-04-24 2:50PM EDT | 17.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 7 | 445 | 125.98% |
| EXEL240517P00018000 | 2024-04-29 11:31AM EDT | 18.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 1 | 530 | 71.09% |
| EXEL240517P00019000 | 2024-05-03 3:00PM EDT | 19.00 | 0.15 | 0.15 | 0.20 | -0.03 | -16.67% | 2 | 223 | 65.23% |
| EXEL240517P00020000 | 2024-05-03 3:58PM EDT | 20.00 | 0.40 | 0.30 | 0.40 | +0.13 | +48.15% | 116 | 11,938 | 63.28% |
| EXEL240517P00021000 | 2024-05-03 12:20PM EDT | 21.00 | 0.52 | 0.45 | 0.60 | +0.07 | +15.56% | 5 | 2,831 | 54.00% |
| EXEL240517P00022000 | 2024-05-03 1:01PM EDT | 22.00 | 0.95 | 0.85 | 1.00 | +0.15 | +18.75% | 2 | 1,379 | 50.98% |
| EXEL240517P00023000 | 2024-05-03 12:24PM EDT | 23.00 | 1.44 | 1.10 | 1.70 | +0.14 | +10.77% | 15 | 505 | 60.55% |
| EXEL240517P00024000 | 2024-04-30 3:54PM EDT | 24.00 | 1.05 | 2.05 | 2.60 | 0.00 | - | 4 | 346 | 51.17% |
| EXEL240517P00025000 | 2024-04-30 3:54PM EDT | 25.00 | 1.70 | 2.75 | 3.50 | 0.00 | - | 26 | 336 | 79.49% |
| EXEL240517P00026000 | 2024-05-01 9:49AM EDT | 26.00 | 5.00 | 3.70 | 4.90 | 0.00 | - | 10 | 53 | 74.02% |
| EXEL240517P00027000 | 2024-04-15 1:03PM EDT | 27.00 | 4.20 | 3.60 | 5.90 | 0.00 | - | 1 | 38 | 136.52% |
| EXEL240517P00028000 | 2024-03-06 1:56PM EDT | 28.00 | 5.70 | 4.90 | 5.20 | 0.00 | - | 26 | 31 | 0.00% |
| EXEL240517P00029000 | 2024-04-24 10:19AM EDT | 29.00 | 5.47 | 6.80 | 9.00 | 0.00 | - | 1 | 2 | 160.55% |
| EXEL240517P00030000 | 2024-04-24 10:50AM EDT | 30.00 | 6.45 | 6.20 | 10.00 | 0.00 | - | 1 | 0 | 50.00% |
© 2024 Yahoo. All rights reserved.