Exelixis, Inc. (EXEL)
NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXEL240816C00016000 | 2024-05-23 10:13AM EDT | 16.00 | 5.20 | 4.30 | 8.30 | 0.00 | - | 5 | 0 | 79.00% |
| EXEL240816C00017000 | 2024-05-13 12:44PM EDT | 17.00 | 5.10 | 3.70 | 7.60 | 0.00 | - | 1 | 5 | 83.30% |
| EXEL240816C00018000 | 2024-05-15 1:59PM EDT | 18.00 | 4.20 | 3.00 | 6.00 | 0.00 | - | 1 | 437 | 65.53% |
| EXEL240816C00019000 | 2024-05-20 1:27PM EDT | 19.00 | 3.40 | 2.60 | 4.30 | 0.00 | - | 8 | 635 | 52.39% |
| EXEL240816C00020000 | 2024-05-30 2:55PM EDT | 20.00 | 2.25 | 1.05 | 5.00 | 0.00 | - | 10 | 267 | 59.57% |
| EXEL240816C00021000 | 2024-05-22 2:18PM EDT | 21.00 | 1.95 | 1.00 | 4.50 | 0.00 | - | 10 | 1,338 | 67.43% |
| EXEL240816C00022000 | 2024-06-12 11:56AM EDT | 22.00 | 2.05 | 0.10 | 2.55 | 0.00 | - | 23 | 1,329 | 74.76% |
| EXEL240816C00023000 | 2024-06-11 10:10AM EDT | 23.00 | 1.48 | 0.55 | 1.50 | 0.00 | - | 1 | 807 | 56.40% |
| EXEL240816C00024000 | 2024-06-14 3:30PM EDT | 24.00 | 1.00 | 0.45 | 1.25 | 0.00 | - | 6 | 1,139 | 58.64% |
| EXEL240816C00025000 | 2024-06-06 3:56PM EDT | 25.00 | 0.85 | 0.10 | 1.60 | 0.00 | - | 14 | 1,382 | 54.54% |
| EXEL240816C00026000 | 2024-06-13 9:30AM EDT | 26.00 | 0.75 | 0.00 | 1.10 | 0.00 | - | 6 | 5,746 | 51.12% |
| EXEL240816C00027000 | 2024-06-10 10:20AM EDT | 27.00 | 0.55 | 0.00 | 1.35 | 0.00 | - | 1 | 194 | 61.82% |
| EXEL240816C00028000 | 2024-04-17 9:54AM EDT | 28.00 | 0.88 | 0.00 | 1.75 | 0.00 | - | 1 | 670 | 74.80% |
| EXEL240816C00029000 | 2024-05-02 3:35PM EDT | 29.00 | 0.50 | 0.05 | 2.35 | 0.00 | - | 10 | 66 | 91.50% |
| EXEL240816C00030000 | 2024-05-03 3:09PM EDT | 30.00 | 0.37 | 0.05 | 0.50 | 0.00 | - | 3 | 316 | 59.47% |
| EXEL240816C00031000 | 2024-04-29 2:33PM EDT | 31.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 10 | 150 | 69.14% |
| EXEL240816C00035000 | 2024-04-01 9:30AM EDT | 35.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 25 | 33 | 25.00% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXEL240816P00014000 | 2024-06-10 9:40AM EDT | 14.00 | 0.35 | 0.00 | 2.00 | 0.00 | - | - | 1 | 126.95% |
| EXEL240816P00015000 | 2024-05-01 10:19AM EDT | 15.00 | 0.30 | 0.00 | 2.25 | 0.00 | - | 2 | 27 | 118.85% |
| EXEL240816P00016000 | 2024-05-28 2:17PM EDT | 16.00 | 0.45 | 0.00 | 1.20 | 0.00 | - | 1 | 18 | 81.05% |
| EXEL240816P00017000 | 2024-06-12 12:32PM EDT | 17.00 | 0.64 | 0.00 | 1.25 | 0.00 | - | 1 | 1,724 | 71.00% |
| EXEL240816P00018000 | 2024-06-04 2:40PM EDT | 18.00 | 0.63 | 0.00 | 1.45 | 0.00 | - | 3 | 510 | 64.11% |
| EXEL240816P00019000 | 2024-06-14 3:05PM EDT | 19.00 | 0.84 | 0.20 | 2.05 | +0.14 | +20.00% | 1 | 505 | 66.99% |
| EXEL240816P00020000 | 2024-06-14 3:04PM EDT | 20.00 | 1.60 | 0.40 | 1.85 | +0.47 | +41.59% | 1 | 7,122 | 54.59% |
| EXEL240816P00021000 | 2024-06-13 3:55PM EDT | 21.00 | 1.85 | 0.10 | 2.50 | 0.00 | - | 50 | 1,665 | 81.64% |
| EXEL240816P00022000 | 2024-06-13 1:51PM EDT | 22.00 | 1.35 | 1.85 | 3.10 | 0.00 | - | 1 | 807 | 65.33% |
| EXEL240816P00023000 | 2024-05-10 11:21AM EDT | 23.00 | 2.55 | 2.10 | 3.70 | 0.00 | - | 1 | 900 | 60.35% |
| EXEL240816P00024000 | 2024-05-10 9:45AM EDT | 24.00 | 3.00 | 2.30 | 3.50 | 0.00 | - | 1 | 132 | 58.35% |
| EXEL240816P00025000 | 2024-05-13 1:37PM EDT | 25.00 | 4.18 | 2.00 | 5.00 | 0.00 | - | 1 | 166 | 81.25% |
| EXEL240816P00026000 | 2024-04-29 10:34AM EDT | 26.00 | 3.20 | 5.20 | 6.70 | 0.00 | - | 8 | 120 | 87.45% |
| EXEL240816P00027000 | 2024-01-26 11:10AM EDT | 27.00 | 5.10 | 5.00 | 6.30 | 0.00 | - | 1 | 10 | 50.68% |
| EXEL240816P00028000 | 2024-04-30 9:50AM EDT | 28.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| EXEL240816P00029000 | 2024-04-19 10:41AM EDT | 29.00 | 6.70 | 6.20 | 8.90 | 0.00 | - | 6 | 17 | 55.86% |
| EXEL240816P00030000 | 2024-04-17 10:26AM EDT | 30.00 | 7.00 | 7.20 | 11.00 | 0.00 | - | 1 | 3 | 84.28% |
| EXEL240816P00031000 | 2024-04-01 10:22AM EDT | 31.00 | 7.70 | 9.00 | 11.70 | 0.00 | - | 4 | 5 | 98.34% |
© 2024 Yahoo. All rights reserved.