Exact Sciences Corporation (EXAS)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXAS260116C00022500 | 2024-06-04 10:11AM EDT | 22.50 | 25.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| EXAS260116C00025000 | 2024-06-07 2:16PM EDT | 25.00 | 22.61 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| EXAS260116C00030000 | 2024-06-13 11:47AM EDT | 30.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 4 | 70 | 0.00% |
| EXAS260116C00032500 | 2024-06-10 11:54AM EDT | 32.50 | 18.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| EXAS260116C00035000 | 2024-05-29 2:27PM EDT | 35.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| EXAS260116C00037500 | 2024-05-24 11:27AM EDT | 37.50 | 22.90 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| EXAS260116C00040000 | 2024-06-17 2:48PM EDT | 40.00 | 12.87 | 0.00 | 0.00 | 0.00 | - | 1 | 112 | 0.00% |
| EXAS260116C00042500 | 2024-06-12 3:53PM EDT | 42.50 | 12.40 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 0.78% |
| EXAS260116C00045000 | 2024-06-11 3:30PM EDT | 45.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 1.56% |
| EXAS260116C00047500 | 2024-05-31 11:07AM EDT | 47.50 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 3.13% |
| EXAS260116C00050000 | 2024-06-17 11:51AM EDT | 50.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 5 | 74 | 3.13% |
| EXAS260116C00052500 | 2024-06-04 10:13AM EDT | 52.50 | 9.71 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 3.13% |
| EXAS260116C00055000 | 2024-06-11 3:30PM EDT | 55.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 6.25% |
| EXAS260116C00057500 | 2024-06-06 3:58PM EDT | 57.50 | 8.70 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 6.25% |
| EXAS260116C00060000 | 2024-06-17 2:24PM EDT | 60.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 110 | 6.25% |
| EXAS260116C00062500 | 2024-06-05 10:33AM EDT | 62.50 | 7.12 | 0.00 | 0.00 | 0.00 | - | 1 | 109 | 6.25% |
| EXAS260116C00065000 | 2024-06-17 2:48PM EDT | 65.00 | 4.97 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 6.25% |
| EXAS260116C00067500 | 2024-06-17 2:44PM EDT | 67.50 | 4.43 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 6.25% |
| EXAS260116C00070000 | 2024-06-17 3:12PM EDT | 70.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 334 | 12.50% |
| EXAS260116C00072500 | 2024-06-06 10:40AM EDT | 72.50 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 12.50% |
| EXAS260116C00075000 | 2024-05-31 10:54AM EDT | 75.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 3 | 35 | 12.50% |
| EXAS260116C00077500 | 2024-06-17 2:44PM EDT | 77.50 | 3.08 | 0.00 | 0.00 | 0.00 | - | 3 | 45 | 12.50% |
| EXAS260116C00080000 | 2024-06-12 10:41AM EDT | 80.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 265 | 12.50% |
| EXAS260116C00082500 | 2024-04-26 10:05AM EDT | 82.50 | 8.86 | 4.20 | 5.10 | 0.00 | - | 1 | 48 | 62.90% |
| EXAS260116C00085000 | 2024-06-11 9:43AM EDT | 85.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 5 | 12 | 12.50% |
| EXAS260116C00087500 | 2024-05-16 3:50PM EDT | 87.50 | 4.35 | 2.00 | 3.40 | 0.00 | - | 1 | 785 | 54.13% |
| EXAS260116C00090000 | 2024-06-13 3:16PM EDT | 90.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | 10 | 1,085 | 12.50% |
| EXAS260116C00095000 | 2024-06-07 11:20AM EDT | 95.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 3 | 115 | 12.50% |
| EXAS260116C00100000 | 2024-06-07 11:20AM EDT | 100.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 12.50% |
| EXAS260116C00105000 | 2024-04-25 1:20PM EDT | 105.00 | 4.10 | 1.75 | 2.55 | 0.00 | - | 1 | 131 | 57.68% |
| EXAS260116C00110000 | 2024-04-15 10:05AM EDT | 110.00 | 7.50 | 1.90 | 4.40 | 0.00 | - | 4 | 4 | 66.32% |
| EXAS260116C00115000 | 2024-06-11 10:41AM EDT | 115.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 4 | 98 | 12.50% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXAS260116P00022500 | 2024-06-07 9:53AM EDT | 22.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| EXAS260116P00025000 | 2024-06-07 2:08PM EDT | 25.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| EXAS260116P00027500 | 2024-06-07 11:05AM EDT | 27.50 | 3.17 | 0.00 | 0.00 | 0.00 | - | 1 | 111 | 6.25% |
| EXAS260116P00030000 | 2024-05-31 10:48AM EDT | 30.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 6.25% |
| EXAS260116P00032500 | 2024-05-15 2:24PM EDT | 32.50 | 2.60 | 3.70 | 5.50 | 0.00 | - | 10 | 31 | 51.04% |
| EXAS260116P00035000 | 2024-06-14 12:11PM EDT | 35.00 | 6.06 | 0.00 | 0.00 | 0.00 | - | 15 | 34 | 3.13% |
| EXAS260116P00037500 | 2024-05-30 11:47AM EDT | 37.50 | 6.15 | 0.00 | 0.00 | 0.00 | - | 12 | 172 | 1.56% |
| EXAS260116P00040000 | 2024-06-10 2:48PM EDT | 40.00 | 8.22 | 0.00 | 0.00 | 0.00 | - | 50 | 66 | 0.78% |
| EXAS260116P00042500 | 2024-06-14 2:52PM EDT | 42.50 | 10.00 | 0.00 | 0.00 | 0.00 | - | 58 | 60 | 0.00% |
| EXAS260116P00045000 | 2024-06-14 2:56PM EDT | 45.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 77 | 396 | 0.00% |
| EXAS260116P00047500 | 2024-06-07 3:26PM EDT | 47.50 | 11.30 | 0.00 | 0.00 | 0.00 | - | 7 | 9 | 0.00% |
| EXAS260116P00050000 | 2024-06-14 2:56PM EDT | 50.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 77 | 324 | 0.00% |
| EXAS260116P00052500 | 2024-05-24 1:52PM EDT | 52.50 | 10.70 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| EXAS260116P00055000 | 2024-06-10 9:37AM EDT | 55.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 18 | 609 | 0.00% |
| EXAS260116P00057500 | 2024-06-10 10:59AM EDT | 57.50 | 18.95 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| EXAS260116P00060000 | 2024-05-31 1:22PM EDT | 60.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2,680 | 0.00% |
| EXAS260116P00062500 | 2024-05-24 3:56PM EDT | 62.50 | 17.78 | 0.00 | 0.00 | 0.00 | - | 50 | 270 | 0.00% |
| EXAS260116P00065000 | 2024-05-09 2:46PM EDT | 65.00 | 16.50 | 23.30 | 26.20 | 0.00 | - | 25 | 31 | 39.81% |
| EXAS260116P00067500 | 2024-05-24 2:36PM EDT | 67.50 | 20.50 | 0.00 | 0.00 | 0.00 | - | 1 | 537 | 0.00% |
| EXAS260116P00070000 | 2024-04-15 2:32PM EDT | 70.00 | 14.50 | 20.00 | 22.40 | 0.00 | - | 10 | 74 | 0.00% |
| EXAS260116P00075000 | 2024-04-03 11:45AM EDT | 75.00 | 18.52 | 17.90 | 20.80 | 0.00 | - | 5 | 1 | 0.00% |
| EXAS260116P00080000 | 2024-05-21 9:47AM EDT | 80.00 | 28.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| EXAS260116P00082500 | 2024-06-07 9:53AM EDT | 82.50 | 40.45 | 0.00 | 0.00 | 0.00 | - | 12 | 12 | 0.00% |
© 2024 Yahoo. All rights reserved.