Exact Sciences Corporation (EXAS)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXAS240719C00030000 | 2024-05-30 1:57PM EDT | 30.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| EXAS240719C00037500 | 2024-06-17 2:03PM EDT | 37.50 | 5.36 | 0.00 | 0.00 | 0.00 | - | 2 | 58 | 0.00% |
| EXAS240719C00040000 | 2024-06-14 3:59PM EDT | 40.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 6 | 66 | 0.00% |
| EXAS240719C00042500 | 2024-06-17 3:41PM EDT | 42.50 | 2.27 | 0.00 | 0.00 | 0.00 | - | 8 | 77 | 3.13% |
| EXAS240719C00045000 | 2024-06-17 2:06PM EDT | 45.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 61 | 493 | 6.25% |
| EXAS240719C00047500 | 2024-06-17 3:59PM EDT | 47.50 | 0.88 | 0.00 | 0.00 | 0.00 | - | 11 | 613 | 12.50% |
| EXAS240719C00050000 | 2024-06-17 1:15PM EDT | 50.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 9 | 5,594 | 12.50% |
| EXAS240719C00052500 | 2024-06-17 3:08PM EDT | 52.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 13 | 808 | 25.00% |
| EXAS240719C00055000 | 2024-06-17 3:06PM EDT | 55.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 30 | 296 | 25.00% |
| EXAS240719C00057500 | 2024-06-11 1:56PM EDT | 57.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 72 | 25.00% |
| EXAS240719C00060000 | 2024-06-11 3:51PM EDT | 60.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 149 | 659 | 25.00% |
| EXAS240719C00062500 | 2024-06-17 11:33AM EDT | 62.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 93 | 25.00% |
| EXAS240719C00065000 | 2024-06-17 10:48AM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 716 | 25.00% |
| EXAS240719C00067500 | 2024-05-28 9:31AM EDT | 67.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 83 | 50.00% |
| EXAS240719C00070000 | 2024-06-14 12:36PM EDT | 70.00 | 2.46 | 0.00 | 0.00 | 0.00 | - | 1 | 274 | 50.00% |
| EXAS240719C00072500 | 2024-06-12 2:07PM EDT | 72.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 273 | 50.00% |
| EXAS240719C00075000 | 2024-06-10 10:21AM EDT | 75.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 176 | 50.00% |
| EXAS240719C00077500 | 2024-05-21 2:17PM EDT | 77.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 149 | 50.00% |
| EXAS240719C00080000 | 2024-06-11 10:12AM EDT | 80.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 261 | 50.00% |
| EXAS240719C00082500 | 2024-05-09 10:05AM EDT | 82.50 | 0.50 | 0.00 | 0.70 | 0.00 | - | 1 | 149 | 132.23% |
| EXAS240719C00085000 | 2024-05-29 12:24PM EDT | 85.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 22 | 224 | 50.00% |
| EXAS240719C00090000 | 2024-05-03 10:10AM EDT | 90.00 | 0.42 | 0.00 | 4.80 | 0.00 | - | 1 | 495 | 226.61% |
| EXAS240719C00095000 | 2024-06-03 9:30AM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 185 | 50.00% |
| EXAS240719C00100000 | 2024-05-01 12:07PM EDT | 100.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 25 | 112 | 161.13% |
| EXAS240719C00105000 | 2024-04-02 11:17AM EDT | 105.00 | 2.10 | 0.00 | 0.75 | 0.00 | - | 10 | 11 | 167.77% |
| EXAS240719C00110000 | 2024-04-03 3:16PM EDT | 110.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 6 | 8 | 260.45% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXAS240719P00030000 | 2024-05-29 2:51PM EDT | 30.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 26 | 25 | 25.00% |
| EXAS240719P00032500 | 2024-06-14 1:45PM EDT | 32.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 20 | 62 | 25.00% |
| EXAS240719P00035000 | 2024-06-17 1:11PM EDT | 35.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 3 | 94 | 12.50% |
| EXAS240719P00037500 | 2024-06-17 3:25PM EDT | 37.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 15 | 590 | 6.25% |
| EXAS240719P00040000 | 2024-06-17 3:57PM EDT | 40.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 14 | 347 | 3.13% |
| EXAS240719P00042500 | 2024-06-17 9:34AM EDT | 42.50 | 3.02 | 0.00 | 0.00 | 0.00 | - | 10 | 375 | 0.00% |
| EXAS240719P00045000 | 2024-06-14 2:55PM EDT | 45.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 6 | 391 | 0.00% |
| EXAS240719P00047500 | 2024-06-17 10:41AM EDT | 47.50 | 6.55 | 0.00 | 0.00 | 0.00 | - | 2 | 369 | 0.00% |
| EXAS240719P00050000 | 2024-06-17 10:46AM EDT | 50.00 | 8.58 | 0.00 | 0.00 | 0.00 | - | 16 | 305 | 0.00% |
| EXAS240719P00052500 | 2024-06-14 3:52PM EDT | 52.50 | 10.72 | 0.00 | 0.00 | 0.00 | - | 10 | 339 | 0.00% |
| EXAS240719P00055000 | 2024-06-12 9:45AM EDT | 55.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 1 | 615 | 0.00% |
| EXAS240719P00057500 | 2024-06-11 2:55PM EDT | 57.50 | 14.16 | 0.00 | 0.00 | 0.00 | - | 10 | 94 | 0.00% |
| EXAS240719P00060000 | 2024-06-07 2:18PM EDT | 60.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| EXAS240719P00062500 | 2024-05-21 11:01AM EDT | 62.50 | 9.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EXAS240719P00065000 | 2024-05-09 10:50AM EDT | 65.00 | 12.48 | 19.80 | 24.40 | 0.00 | - | 7 | 0 | 114.36% |
| EXAS240719P00067500 | 2024-05-07 3:56PM EDT | 67.50 | 8.60 | 20.50 | 25.40 | 0.00 | - | 4 | 0 | 0.00% |
| EXAS240719P00070000 | 2024-05-14 9:59AM EDT | 70.00 | 13.93 | 25.40 | 29.80 | 0.00 | - | 5 | 0 | 142.38% |
| EXAS240719P00072500 | 2024-04-12 11:18AM EDT | 72.50 | 7.22 | 16.90 | 21.50 | 0.00 | - | 5 | 18 | 0.00% |
| EXAS240719P00075000 | 2024-04-12 10:36AM EDT | 75.00 | 8.10 | 19.40 | 23.90 | 0.00 | - | 1 | 110 | 0.00% |
| EXAS240719P00077500 | 2024-04-12 12:34PM EDT | 77.50 | 10.20 | 22.10 | 26.50 | 0.00 | - | 10 | 8 | 0.00% |
| EXAS240719P00080000 | 2024-01-12 12:09PM EDT | 80.00 | 15.37 | 20.00 | 21.30 | 0.00 | - | 2 | 3 | 0.00% |
| EXAS240719P00082500 | 2024-01-09 12:30PM EDT | 82.50 | 17.70 | 22.00 | 23.70 | 0.00 | - | - | 1 | 0.00% |
| EXAS240719P00090000 | 2024-04-02 11:05AM EDT | 90.00 | 15.81 | 28.00 | 32.70 | 0.00 | - | - | 0 | 0.00% |
| EXAS240719P00095000 | 2024-03-06 4:58PM EDT | 95.00 | 39.13 | 24.90 | 25.90 | 0.00 | - | 5 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.