UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.87 +0.85 (+1.09%) GOLD FUTURES
2,391.80 +31.90 (+1.35%) DOW
39,908.00 +349.89 (+0.88%) Bitcoin GBP
52,025.40 +3,482.81 (+7.17%)
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 | 2024-05-15 10:47AM EDT | 10.00 | 11.32 | 11.00 | 13.30 | +0.32 | +2.91% | 23 | 89 | 878.13% |
| EXEL240517C00011000 | 2024-05-15 11:57AM EDT | 11.00 | 10.32 | 10.00 | 11.40 | +0.32 | +3.20% | 8 | 18 | 646.09% |
| EXEL240517C00012000 | 2024-05-15 10:49AM EDT | 12.00 | 9.30 | 8.80 | 11.30 | -0.28 | -2.92% | 14 | 14 | 680.47% |
| EXEL240517C00013000 | 2024-05-15 10:39AM EDT | 13.00 | 8.30 | 7.50 | 10.30 | +0.30 | +3.75% | 2 | 22 | 568.75% |
| EXEL240517C00014000 | 2024-05-14 2:25PM EDT | 14.00 | 7.30 | 6.70 | 9.30 | +0.39 | +5.64% | 2 | 27 | 528.91% |
| EXEL240517C00015000 | 2024-05-15 10:38AM EDT | 15.00 | 6.30 | 5.60 | 7.90 | +0.20 | +3.28% | 1 | 21 | 409.38% |
| EXEL240517C00016000 | 2024-05-15 11:40AM EDT | 16.00 | 5.30 | 5.00 | 7.00 | +0.30 | +6.00% | 2 | 27 | 407.42% |
| EXEL240517C00017000 | 2024-05-15 10:51AM EDT | 17.00 | 3.70 | 4.00 | 6.40 | -0.30 | -7.50% | 1 | 18 | 387.11% |
| EXEL240517C00018000 | 2024-05-15 11:44AM EDT | 18.00 | 3.30 | 2.90 | 5.40 | +0.35 | +11.86% | 3 | 35 | 320.70% |
| EXEL240517C00019000 | 2024-05-15 12:05PM EDT | 19.00 | 2.35 | 1.70 | 3.70 | +0.40 | +20.51% | 3 | 23 | 192.19% |
| EXEL240517C00020000 | 2024-05-15 9:55AM EDT | 20.00 | 1.30 | 1.15 | 1.30 | +0.25 | +23.81% | 1 | 635 | 62.50% |
| EXEL240517C00021000 | 2024-05-15 3:55PM EDT | 21.00 | 0.40 | 0.35 | 0.45 | +0.09 | +29.03% | 156 | 1,061 | 50.78% |
| EXEL240517C00022000 | 2024-05-13 1:31PM EDT | 22.00 | 0.27 | 0.05 | 0.15 | 0.00 | - | 21 | 1,537 | 50.39% |
| EXEL240517C00023000 | 2024-05-15 2:02PM EDT | 23.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 4 | 1,120 | 67.19% |
| EXEL240517C00024000 | 2024-05-15 3:33PM EDT | 24.00 | 0.01 | 0.00 | 0.10 | -0.04 | -80.00% | 34 | 4,352 | 91.41% |
| EXEL240517C00025000 | 2024-05-14 1:08PM EDT | 25.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 4 | 2,272 | 123.44% |
| EXEL240517C00026000 | 2024-05-08 11:21AM EDT | 26.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 28 | 662 | 118.75% |
| EXEL240517C00027000 | 2024-05-10 3:50PM EDT | 27.00 | 0.03 | 0.00 | 0.30 | 0.00 | - | 1 | 616 | 192.58% |
| EXEL240517C00028000 | 2024-04-30 9:35AM EDT | 28.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 88 | 533 | 183.59% |
| EXEL240517C00029000 | 2024-05-03 1:38PM EDT | 29.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 2 | 502 | 167.19% |
| EXEL240517C00030000 | 2024-04-30 10:15AM EDT | 30.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 3 | 1,436 | 203.13% |
| EXEL240517C00031000 | 2024-03-14 9:44AM EDT | 31.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 10 | 19 | 469.53% |
| EXEL240517C00035000 | 2024-03-18 12:21PM EDT | 35.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 403.13% |
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 | 636.72% |
| EXEL240517P00014000 | 2024-02-07 3:42PM EDT | 14.00 | 0.25 | 0.00 | 1.65 | 0.00 | - | 1 | 2 | 515.63% |
| EXEL240517P00015000 | 2024-03-01 2:06PM EDT | 15.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 21 | 342.58% |
| EXEL240517P00016000 | 2024-04-22 1:31PM EDT | 16.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 4 | 33 | 294.14% |
| EXEL240517P00017000 | 2024-04-24 2:50PM EDT | 17.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 7 | 445 | 247.27% |
| EXEL240517P00018000 | 2024-05-09 3:54PM EDT | 18.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 528 | 161.72% |
| EXEL240517P00019000 | 2024-05-14 10:43AM EDT | 19.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 287 | 636 | 89.84% |
| EXEL240517P00020000 | 2024-05-15 2:41PM EDT | 20.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 20 | 11,833 | 71.88% |
| EXEL240517P00021000 | 2024-05-15 3:54PM EDT | 21.00 | 0.25 | 0.25 | 0.30 | -0.10 | -28.57% | 154 | 2,815 | 46.88% |
| EXEL240517P00022000 | 2024-05-15 2:51PM EDT | 22.00 | 0.90 | 0.90 | 1.05 | -0.35 | -28.00% | 34 | 1,360 | 62.89% |
| EXEL240517P00023000 | 2024-05-14 12:24PM EDT | 23.00 | 2.25 | 1.35 | 2.05 | 0.00 | - | 11 | 447 | 96.88% |
| EXEL240517P00024000 | 2024-05-15 3:07PM EDT | 24.00 | 3.00 | 2.35 | 3.20 | +1.95 | +185.71% | 340 | 186 | 156.64% |
| EXEL240517P00025000 | 2024-05-15 3:07PM EDT | 25.00 | 4.00 | 3.80 | 4.20 | +2.30 | +135.29% | 340 | 270 | 138.67% |
| EXEL240517P00026000 | 2024-05-01 9:49AM EDT | 26.00 | 5.00 | 4.30 | 5.70 | 0.00 | - | 10 | 0 | 161.72% |
| EXEL240517P00027000 | 2024-05-15 11:18AM EDT | 27.00 | 5.66 | 5.60 | 6.90 | +1.46 | +34.76% | 1 | 0 | 247.66% |
| 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 | 7.70 | 8.20 | 0.00 | - | 1 | 2 | 198.44% |
| EXEL240517P00030000 | 2024-04-24 10:50AM EDT | 30.00 | 6.45 | 8.10 | 9.80 | 0.00 | - | 1 | 0 | 215.63% |
| EXEL240517P00035000 | 2024-05-07 10:08AM EDT | 35.00 | 12.80 | 13.40 | 15.80 | 0.00 | - | - | 0 | 482.42% |
© 2024 Yahoo. All rights reserved.