Exelixis, Inc. (EXEL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXEL250117C00003000 | 2023-08-09 10:48AM EDT | 3.00 | 18.75 | 17.10 | 22.00 | 0.00 | - | - | 2 | 114.06% |
| EXEL250117C00008000 | 2023-09-21 10:11AM EDT | 8.00 | 14.40 | 13.60 | 13.90 | 0.00 | - | 10 | 10 | 0.00% |
| EXEL250117C00010000 | 2024-02-01 1:53PM EDT | 10.00 | 12.40 | 11.60 | 15.10 | 0.00 | - | 3 | 18 | 102.44% |
| EXEL250117C00013000 | 2024-05-31 9:38AM EDT | 13.00 | 9.10 | 9.30 | 11.50 | 0.00 | - | 1 | 7 | 76.76% |
| EXEL250117C00015000 | 2024-04-29 12:12PM EDT | 15.00 | 9.50 | 6.00 | 8.40 | 0.00 | - | 5 | 194 | 61.62% |
| EXEL250117C00017000 | 2024-06-13 12:40PM EDT | 17.00 | 6.50 | 6.10 | 8.60 | 0.00 | - | 50 | 225 | 68.70% |
| EXEL250117C00020000 | 2024-06-21 2:25PM EDT | 20.00 | 4.26 | 4.20 | 4.50 | 0.00 | - | 15 | 674 | 48.61% |
| EXEL250117C00022000 | 2024-06-27 10:00AM EDT | 22.00 | 3.10 | 2.95 | 3.20 | +0.10 | +3.33% | 1 | 693 | 44.17% |
| EXEL250117C00025000 | 2024-06-27 1:06PM EDT | 25.00 | 1.70 | 1.60 | 1.80 | +0.10 | +6.25% | 5 | 550 | 40.53% |
| EXEL250117C00027000 | 2024-06-24 1:03PM EDT | 27.00 | 1.13 | 0.00 | 1.20 | 0.00 | - | 8 | 230 | 39.45% |
| EXEL250117C00030000 | 2024-06-27 10:08AM EDT | 30.00 | 0.61 | 0.50 | 0.70 | -0.01 | -1.61% | 4 | 792 | 39.94% |
| EXEL250117C00032000 | 2024-04-02 3:45PM EDT | 32.00 | 0.87 | 0.50 | 1.00 | 0.00 | - | 1 | 70 | 51.27% |
| EXEL250117C00035000 | 2024-06-24 1:47PM EDT | 35.00 | 0.19 | 0.15 | 0.25 | 0.00 | - | 4 | 686 | 39.55% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXEL250117P00010000 | 2023-11-15 11:04AM EDT | 10.00 | 0.10 | 0.00 | 1.15 | 0.00 | - | 1 | 2 | 91.60% |
| EXEL250117P00013000 | 2024-05-10 9:58AM EDT | 13.00 | 0.30 | 0.00 | 0.55 | 0.00 | - | 32 | 55 | 54.10% |
| EXEL250117P00015000 | 2024-05-29 12:12PM EDT | 15.00 | 0.66 | 0.00 | 0.60 | 0.00 | - | 1 | 540 | 53.81% |
| EXEL250117P00017000 | 2024-05-17 10:31AM EDT | 17.00 | 1.15 | 0.00 | 1.30 | 0.00 | - | 2 | 1,075 | 57.81% |
| EXEL250117P00020000 | 2024-06-21 12:10PM EDT | 20.00 | 1.60 | 1.15 | 1.35 | 0.00 | - | 4 | 364 | 38.04% |
| EXEL250117P00022000 | 2024-06-04 3:56PM EDT | 22.00 | 2.30 | 1.85 | 2.05 | 0.00 | - | 1 | 116 | 34.74% |
| EXEL250117P00025000 | 2024-06-25 1:12PM EDT | 25.00 | 3.93 | 3.40 | 3.70 | 0.00 | - | 10 | 286 | 31.84% |
| EXEL250117P00027000 | 2024-06-21 1:36PM EDT | 27.00 | 5.40 | 4.30 | 5.70 | 0.00 | - | 1 | 314 | 39.99% |
| EXEL250117P00030000 | 2024-04-11 11:47AM EDT | 30.00 | 7.70 | 8.40 | 9.70 | 0.00 | - | 2 | 10 | 55.91% |
| EXEL250117P00032000 | 2024-04-23 11:10AM EDT | 32.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 0.00% |
© 2024 Yahoo. All rights reserved.