Advertisement
U.S. Markets closed
S&P Futures
5,910.75 +14.25 (+0.24%) Dow Futures
43,560.00 -8.00 (-0.02%) Nasdaq Futures
20,624.50 +130.75 (+0.64%) Russell 2000 Futures
2,319.30 +5.70 (+0.25%) Crude Oil
67.30 +0.28 (+0.42%) Gold
2,593.60 +23.50 (+0.91%)
Exact Sciences Corporation (EXAS)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Follow
At close: 04:00PM EST
After hours:
Advertisement
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXAS241220C00032500 | 2024-11-07 3:00PM EST | 32.50 | 20.10 | 14.80 | 19.40 | 0.00 | - | - | 7 | 88.87% |
| EXAS241220C00040000 | 2024-11-12 3:33PM EST | 40.00 | 10.44 | 9.10 | 10.70 | 0.00 | - | 1 | 3 | 63.09% |
| EXAS241220C00045000 | 2024-11-15 3:21PM EST | 45.00 | 5.50 | 5.20 | 6.40 | -0.40 | -6.78% | 60 | 3 | 56.25% |
| EXAS241220C00047500 | 2024-11-15 3:54PM EST | 47.50 | 3.80 | 2.95 | 4.00 | -2.40 | -38.71% | 6 | 52 | 51.66% |
| EXAS241220C00050000 | 2024-11-15 3:56PM EST | 50.00 | 2.58 | 2.50 | 2.65 | -1.04 | -28.73% | 184 | 127 | 49.95% |
| EXAS241220C00052500 | 2024-11-15 2:57PM EST | 52.50 | 1.65 | 1.55 | 1.70 | -0.58 | -26.01% | 23 | 152 | 49.56% |
| EXAS241220C00055000 | 2024-11-15 3:44PM EST | 55.00 | 0.95 | 0.90 | 1.05 | -0.50 | -34.48% | 7 | 138 | 49.51% |
| EXAS241220C00060000 | 2024-11-15 2:09PM EST | 60.00 | 0.35 | 0.00 | 0.40 | -0.17 | -32.69% | 10 | 190 | 51.07% |
| EXAS241220C00062500 | 2024-11-15 3:22PM EST | 62.50 | 0.20 | 0.15 | 0.25 | -0.15 | -42.86% | 2 | 169 | 52.15% |
| EXAS241220C00065000 | 2024-11-14 11:17AM EST | 65.00 | 0.27 | 0.00 | 0.55 | 0.00 | - | 3 | 81 | 59.77% |
| EXAS241220C00067500 | 2024-11-13 11:09AM EST | 67.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 21 | 70.51% |
| EXAS241220C00070000 | 2024-11-13 1:23PM EST | 70.00 | 0.05 | 0.00 | 0.75 | -0.10 | -66.67% | 2 | 141 | 76.47% |
| EXAS241220C00072500 | 2024-11-13 10:20AM EST | 72.50 | 0.04 | 0.00 | 0.65 | 0.00 | - | 1 | 48 | 79.69% |
| EXAS241220C00075000 | 2024-11-14 10:49AM EST | 75.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 254 | 62.31% |
| EXAS241220C00077500 | 2024-11-13 3:29PM EST | 77.50 | 0.20 | 0.00 | 0.70 | 0.00 | - | 100 | 128 | 91.21% |
| EXAS241220C00080000 | 2024-11-15 10:16AM EST | 80.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 81 | 74.22% |
| EXAS241220C00085000 | 2024-11-08 10:19AM EST | 85.00 | 0.40 | 0.00 | 0.20 | 0.00 | - | 1 | 58 | 85.16% |
| EXAS241220C00090000 | 2024-11-13 1:07PM EST | 90.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 194 | 78.13% |
| EXAS241220C00095000 | 2024-10-28 8:37AM EST | 95.00 | 0.50 | 0.00 | 1.00 | 0.00 | - | - | 1 | 129.49% |
| EXAS241220C00100000 | 2024-11-06 3:15PM EST | 100.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | - | 31 | 89.06% |
| EXAS241220C00105000 | 2024-11-05 12:02PM EST | 105.00 | 0.40 | 0.00 | 0.05 | 0.00 | - | - | 10 | 94.53% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXAS241220P00040000 | 2024-11-15 1:26PM EST | 40.00 | 0.23 | 0.00 | 0.30 | +0.06 | +35.29% | 1 | 13 | 52.54% |
| EXAS241220P00042500 | 2024-11-15 2:53PM EST | 42.50 | 0.50 | 0.40 | 0.60 | +0.10 | +25.00% | 4 | 67 | 50.54% |
| EXAS241220P00045000 | 2024-11-15 2:12PM EST | 45.00 | 1.05 | 0.95 | 1.10 | +0.37 | +54.41% | 36 | 367 | 48.46% |
| EXAS241220P00047500 | 2024-11-15 3:53PM EST | 47.50 | 1.84 | 1.75 | 1.95 | +0.52 | +39.39% | 30 | 138 | 47.73% |
| EXAS241220P00050000 | 2024-11-15 1:18PM EST | 50.00 | 3.05 | 2.90 | 3.10 | +0.87 | +39.91% | 31 | 167 | 46.24% |
| EXAS241220P00052500 | 2024-11-14 12:35PM EST | 52.50 | 3.35 | 4.40 | 4.70 | 0.00 | - | 2 | 32 | 46.53% |
| EXAS241220P00055000 | 2024-11-15 3:26PM EST | 55.00 | 6.30 | 4.80 | 8.20 | +1.50 | +31.25% | 7 | 339 | 77.71% |
| EXAS241220P00060000 | 2024-11-13 1:15PM EST | 60.00 | 8.20 | 10.50 | 11.20 | 0.00 | - | 1 | 56 | 55.32% |
| EXAS241220P00062500 | 2024-11-13 1:03PM EST | 62.50 | 11.48 | 11.50 | 14.80 | 0.00 | - | 2 | 137 | 91.28% |
| EXAS241220P00065000 | 2024-11-15 10:24AM EST | 65.00 | 15.80 | 13.80 | 16.30 | +1.40 | +9.72% | 1 | 15 | 73.44% |
| EXAS241220P00067500 | 2024-11-11 11:10AM EST | 67.50 | 16.23 | 16.10 | 20.00 | 0.00 | - | 24 | 0 | 112.11% |
| EXAS241220P00070000 | 2024-11-07 12:23PM EST | 70.00 | 17.50 | 19.90 | 22.80 | 0.00 | - | 5 | 0 | 88.38% |
| EXAS241220P00072500 | 2024-10-31 10:07AM EST | 72.50 | 7.10 | 21.70 | 24.00 | 0.00 | - | 4 | 0 | 99.51% |
| EXAS241220P00075000 | 2024-11-05 1:01PM EST | 75.00 | 7.60 | 23.20 | 28.00 | 0.00 | - | 37 | 0 | 144.73% |
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.