UK markets close in 4 hours 21 minutes

Exelixis, Inc. (EXEL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
15.90+0.01 (+0.06%)
At close: 04:00PM EDT
16.25 +0.35 (+2.20%)
After hours: 07:28PM EDT
In the money
Show:ListStraddle
Callsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EXEL221118C000100002022-07-19 12:39PM EDT10.0012.028.2010.000.00--5313.09%
EXEL221118C000170002022-08-08 12:20PM EDT17.005.202.504.200.00--1158.89%
EXEL221118C000180002022-08-11 12:37PM EDT18.002.932.703.00+2.93-10151.47%
EXEL221118C000190002022-08-11 10:54AM EDT19.002.412.102.40-1.66-40.79%5174138.48%
EXEL221118C000200002022-08-10 3:58PM EDT20.001.901.552.10-1.52-44.44%139131.35%
EXEL221118C000210002022-08-09 11:11AM EDT21.002.300.752.000.00-230121.34%
EXEL221118C000220002022-08-11 10:16AM EDT22.001.060.901.15-1.34-55.83%1890113.57%
EXEL221118C000230002022-08-08 10:30AM EDT23.001.890.750.900.00-191111.13%
EXEL221118C000240002022-08-10 2:15PM EDT24.000.600.500.85-0.75-55.56%181109.86%
EXEL221118C000250002022-08-11 10:51AM EDT25.000.500.400.55-0.40-44.44%28148103.91%
EXEL221118C000260002022-08-03 9:37AM EDT26.000.950.150.500.00-23198.63%
EXEL221118C000280002022-08-11 10:44AM EDT28.000.250.150.30-0.37-59.68%208999.41%
EXEL221118C000290002022-08-09 1:42PM EDT29.000.400.100.250.00-2398.44%
EXEL221118C000300002022-08-10 10:59AM EDT30.000.160.050.20-0.34-68.00%107495.90%
EXEL221118C000320002022-08-10 12:52PM EDT32.000.100.050.15+0.10-83.33%617199.22%
EXEL221118C000350002022-07-07 12:26PM EDT35.000.300.000.200.00--62108.98%
Putsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EXEL221118P000130002022-07-28 1:00PM EDT13.000.300.050.450.00--2354.10%
EXEL221118P000140002022-07-21 10:41AM EDT14.000.300.000.800.00--2970.12%
EXEL221118P000150002022-08-11 11:49AM EDT15.000.450.351.850.00-103064.94%
EXEL221118P000160002022-08-11 2:06PM EDT16.000.700.650.75+0.20+40.00%136029.10%
EXEL221118P000170002022-08-11 9:35AM EDT17.000.900.751.75+0.20+28.57%211645.12%
EXEL221118P000180002022-08-11 1:40PM EDT18.001.250.701.75+0.30+31.58%21160.00%
EXEL221118P000190002022-08-11 12:33PM EDT19.001.701.402.55+0.40+30.77%37180.00%
EXEL221118P000200002022-08-10 1:04PM EDT20.002.252.202.40+0.55+32.35%11060.00%
EXEL221118P000210002022-08-10 10:00AM EDT21.002.702.403.60+0.75+38.46%60840.00%
EXEL221118P000220002022-08-11 11:10AM EDT22.003.362.754.00+0.66+24.44%180.00%
EXEL221118P000260002022-08-09 2:08PM EDT26.005.606.307.300.00-150.00%