Exact Sciences Corporation (EXAS)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
As of 10:31AM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXAS240517C00035000 | 2024-04-29 10:30AM EDT | 35.00 | 24.90 | 14.00 | 18.60 | 0.00 | - | - | 2 | 888.28% |
| EXAS240517C00037500 | 2024-04-19 10:58AM EDT | 37.50 | 25.00 | 11.50 | 16.20 | 0.00 | - | 2 | 2 | 793.36% |
| EXAS240517C00045000 | 2024-04-12 12:10PM EDT | 45.00 | 26.00 | 6.20 | 10.90 | 0.00 | - | 4 | 3 | 468.36% |
| EXAS240517C00050000 | 2024-05-16 3:27PM EDT | 50.00 | 2.20 | 0.95 | 1.80 | 0.00 | - | 32 | 2 | 91.02% |
| EXAS240517C00052500 | 2024-05-17 10:04AM EDT | 52.50 | 0.11 | 0.05 | 0.20 | -0.24 | -68.57% | 5 | 77 | 55.66% |
| EXAS240517C00055000 | 2024-05-16 1:09PM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 1,224 | 25.00% |
| EXAS240517C00057500 | 2024-05-15 3:55PM EDT | 57.50 | 0.06 | 0.00 | 0.20 | 0.00 | - | 60 | 222 | 138.28% |
| EXAS240517C00060000 | 2024-05-14 3:52PM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 108 | 686 | 140.63% |
| EXAS240517C00062500 | 2024-05-16 1:08PM EDT | 62.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 9 | 4,037 | 170.31% |
| EXAS240517C00065000 | 2024-05-15 9:46AM EDT | 65.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 10 | 1,607 | 198.44% |
| EXAS240517C00067500 | 2024-05-14 1:38PM EDT | 67.50 | 0.03 | 0.00 | 2.00 | 0.00 | - | 1 | 860 | 474.61% |
| EXAS240517C00070000 | 2024-05-15 9:31AM EDT | 70.00 | 0.40 | 0.00 | 0.05 | 0.00 | - | 2 | 1,705 | 251.56% |
| EXAS240517C00072500 | 2024-05-10 10:33AM EDT | 72.50 | 0.05 | 0.00 | 1.50 | 0.00 | - | 11 | 242 | 509.77% |
| EXAS240517C00075000 | 2024-05-14 1:38PM EDT | 75.00 | 0.10 | 0.00 | 3.20 | 0.00 | - | 1 | 779 | 678.13% |
| EXAS240517C00077500 | 2024-05-13 12:36PM EDT | 77.50 | 0.04 | 0.00 | 4.80 | 0.00 | - | 2 | 665 | 819.14% |
| EXAS240517C00080000 | 2024-05-14 10:20AM EDT | 80.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 891 | 343.75% |
| EXAS240517C00082500 | 2024-05-14 9:44AM EDT | 82.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 602 | 362.50% |
| EXAS240517C00085000 | 2024-05-16 12:43PM EDT | 85.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 819 | 381.25% |
| EXAS240517C00090000 | 2024-05-01 9:30AM EDT | 90.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 754 | 479.69% |
| EXAS240517C00095000 | 2024-04-30 3:45PM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 50.00% |
| EXAS240517C00100000 | 2024-05-08 3:58PM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXAS240517P00035000 | 2024-04-17 11:28AM EDT | 35.00 | 0.03 | 0.00 | 4.80 | 0.00 | - | - | 1 | 915.63% |
| EXAS240517P00037500 | 2024-05-06 10:12AM EDT | 37.50 | 0.03 | 0.00 | 4.80 | 0.00 | - | 1 | 16 | 803.91% |
| EXAS240517P00040000 | 2024-05-10 11:05AM EDT | 40.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 8 | 53 | 271.09% |
| EXAS240517P00042500 | 2024-05-10 10:50AM EDT | 42.50 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 63 | 594.53% |
| EXAS240517P00045000 | 2024-05-09 12:08PM EDT | 45.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 10 | 353 | 160.94% |
| EXAS240517P00047500 | 2024-05-14 12:29PM EDT | 47.50 | 0.04 | 0.00 | 0.45 | 0.00 | - | 3 | 506 | 133.20% |
| EXAS240517P00050000 | 2024-05-17 10:11AM EDT | 50.00 | 0.08 | 0.00 | 0.05 | +0.03 | +150.00% | 24 | 1,283 | 40.23% |
| EXAS240517P00052500 | 2024-05-17 10:11AM EDT | 52.50 | 1.60 | 0.95 | 1.40 | +0.80 | +100.00% | 18 | 741 | 63.87% |
| EXAS240517P00055000 | 2024-05-17 9:49AM EDT | 55.00 | 3.40 | 2.90 | 4.30 | +0.25 | +7.94% | 7 | 927 | 178.13% |
| EXAS240517P00057500 | 2024-05-17 10:12AM EDT | 57.50 | 6.10 | 5.30 | 6.80 | +1.02 | +25.12% | 1 | 573 | 237.50% |
| EXAS240517P00060000 | 2024-05-16 3:34PM EDT | 60.00 | 8.55 | 7.60 | 10.30 | 0.00 | - | 24 | 37 | 232.03% |
| EXAS240517P00062500 | 2024-05-15 10:27AM EDT | 62.50 | 9.20 | 9.60 | 12.70 | 0.00 | - | 1 | 70 | 165.63% |
| EXAS240517P00065000 | 2024-05-16 3:19PM EDT | 65.00 | 12.97 | 11.20 | 15.90 | 0.00 | - | 19 | 1,369 | 589.26% |
| EXAS240517P00067500 | 2024-05-13 10:08AM EDT | 67.50 | 13.10 | 13.70 | 18.40 | 0.00 | - | 8 | 27 | 637.70% |
| EXAS240517P00070000 | 2024-05-07 1:13PM EDT | 70.00 | 8.62 | 16.20 | 21.00 | 0.00 | - | 3 | 0 | 694.73% |
| EXAS240517P00072500 | 2024-05-10 9:41AM EDT | 72.50 | 19.02 | 18.70 | 23.30 | 0.00 | - | 2 | 0 | 713.28% |
| EXAS240517P00075000 | 2024-04-15 3:08PM EDT | 75.00 | 10.20 | 19.20 | 23.80 | 0.00 | - | 2 | 163 | 395.31% |
| EXAS240517P00077500 | 2024-04-26 9:54AM EDT | 77.50 | 17.70 | 23.80 | 28.40 | 0.00 | - | 1 | 1 | 802.93% |
| EXAS240517P00080000 | 2024-04-09 3:38PM EDT | 80.00 | 7.70 | 23.50 | 27.40 | 0.00 | - | 36 | 0 | 0.00% |
| EXAS240517P00082500 | 2024-04-16 1:45PM EDT | 82.50 | 17.90 | 28.70 | 33.50 | 0.00 | - | 2 | 0 | 885.55% |
© 2024 Yahoo. All rights reserved.