Exelixis, Inc. (EXEL)
NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXEL240719C00013000 | 2024-06-14 2:37PM EDT | 13.00 | 9.55 | 7.40 | 11.00 | -0.55 | -5.45% | 2 | 1 | 146.48% |
| EXEL240719C00014000 | 2024-06-14 3:12PM EDT | 14.00 | 7.93 | 6.50 | 10.00 | -1.07 | -11.89% | 1 | 2 | 134.38% |
| EXEL240719C00015000 | 2024-06-14 1:57PM EDT | 15.00 | 7.00 | 5.50 | 9.00 | -1.05 | -13.04% | 2 | 1 | 118.36% |
| EXEL240719C00016000 | 2024-06-14 2:08PM EDT | 16.00 | 6.20 | 5.00 | 8.20 | +0.05 | +0.81% | 1 | 1 | 126.17% |
| EXEL240719C00017000 | 2024-06-14 1:59PM EDT | 17.00 | 5.20 | 3.70 | 7.10 | -0.12 | -2.26% | 1 | 3 | 98.05% |
| EXEL240719C00018000 | 2024-06-14 2:19PM EDT | 18.00 | 5.47 | 3.00 | 5.40 | +0.82 | +17.63% | 1 | 6 | 71.48% |
| EXEL240719C00019000 | 2024-06-14 10:43AM EDT | 19.00 | 3.30 | 2.00 | 4.00 | -1.10 | -25.00% | 1 | 13 | 96.58% |
| EXEL240719C00020000 | 2024-06-14 12:50PM EDT | 20.00 | 2.49 | 2.35 | 3.70 | -0.40 | -13.84% | 2 | 8 | 80.47% |
| EXEL240719C00021000 | 2024-06-07 3:55PM EDT | 21.00 | 2.00 | 0.15 | 3.60 | 0.00 | - | 1 | 14 | 56.79% |
| EXEL240719C00022000 | 2024-06-05 1:43PM EDT | 22.00 | 1.45 | 0.30 | 2.30 | 0.00 | - | 1 | 448 | 53.61% |
| EXEL240719C00023000 | 2024-06-13 10:59AM EDT | 23.00 | 1.07 | 0.45 | 1.75 | 0.00 | - | 2 | 1,362 | 60.84% |
| EXEL240719C00024000 | 2024-06-12 3:13PM EDT | 24.00 | 0.85 | 0.00 | 1.20 | 0.00 | - | 8 | 19 | 52.54% |
| EXEL240719C00025000 | 2024-06-13 3:50PM EDT | 25.00 | 0.49 | 0.15 | 0.60 | 0.00 | - | 52 | 328 | 51.47% |
| EXEL240719C00027000 | 2024-06-12 9:30AM EDT | 27.00 | 0.25 | 0.00 | 1.00 | 0.00 | - | - | 1 | 74.51% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXEL240719P00013000 | 2024-05-20 1:55PM EDT | 13.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 138.09% |
| EXEL240719P00015000 | 2024-05-31 11:36AM EDT | 15.00 | 0.53 | 0.00 | 0.30 | 0.00 | - | 20 | 21 | 83.79% |
| EXEL240719P00016000 | 2024-06-14 2:27PM EDT | 16.00 | 0.35 | 0.00 | 0.50 | -0.26 | -42.62% | 2 | 22 | 82.23% |
| EXEL240719P00017000 | 2024-06-14 12:07PM EDT | 17.00 | 0.35 | 0.10 | 0.80 | +0.02 | +6.06% | 12 | 251 | 84.57% |
| EXEL240719P00018000 | 2024-06-14 2:56PM EDT | 18.00 | 0.51 | 0.00 | 1.00 | +0.10 | +24.39% | 3 | 363 | 73.83% |
| EXEL240719P00019000 | 2024-06-14 3:14PM EDT | 19.00 | 0.64 | 0.25 | 0.80 | +0.05 | +8.47% | 24 | 111 | 61.33% |
| EXEL240719P00020000 | 2024-06-13 3:10PM EDT | 20.00 | 0.91 | 0.00 | 1.45 | 0.00 | - | 2 | 22 | 56.35% |
| EXEL240719P00021000 | 2024-06-13 10:37AM EDT | 21.00 | 1.00 | 0.00 | 1.80 | 0.00 | - | 2 | 50 | 82.86% |
| EXEL240719P00022000 | 2024-06-13 11:21AM EDT | 22.00 | 1.30 | 0.00 | 3.00 | 0.00 | - | 1 | 161 | 51.37% |
| EXEL240719P00023000 | 2024-06-04 3:32PM EDT | 23.00 | 2.00 | 0.15 | 4.00 | 0.00 | - | 20 | 19 | 123.10% |
© 2024 Yahoo. All rights reserved.