NasdaqCM - Nasdaq Real Time Price USD

Exact Sciences Corporation (EXAS)

Compare
49.33 -1.60 (-3.14%)
At close: November 15 at 4:00 PM EST
49.33 0.00 (0.00%)
After hours: November 15 at 7:51 PM EST

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
EXAS241220C00032500 11/7/2024 8:00 PM 32.5 20.10 14.80 19.40 0.00 0.00% - 7 88.87%
EXAS241220C00040000 11/12/2024 8:33 PM 40 10.44 9.10 10.70 0.00 0.00% 1 3 63.09%
EXAS241220C00045000 11/15/2024 8:21 PM 45 5.50 5.20 6.40 -0.40 -6.78% 60 3 56.25%
EXAS241220C00047500 11/15/2024 8:54 PM 47.5 3.80 2.95 4.00 -2.40 -38.71% 6 52 51.66%
EXAS241220C00050000 11/15/2024 8:56 PM 50 2.58 2.50 2.65 -1.04 -28.73% 184 127 49.95%
EXAS241220C00052500 11/15/2024 7:57 PM 52.5 1.65 1.55 1.70 -0.58 -26.01% 23 152 49.56%
EXAS241220C00055000 11/15/2024 8:44 PM 55 0.95 0.90 1.05 -0.50 -34.48% 7 138 49.51%
EXAS241220C00060000 11/15/2024 7:09 PM 60 0.35 0.00 0.40 -0.17 -32.69% 10 190 51.07%
EXAS241220C00062500 11/15/2024 8:22 PM 62.5 0.20 0.15 0.25 -0.15 -42.86% 2 169 52.15%
EXAS241220C00065000 11/14/2024 4:17 PM 65 0.27 0.00 0.55 0.00 0.00% 3 81 59.77%
EXAS241220C00067500 11/13/2024 4:09 PM 67.5 0.05 0.00 0.75 0.00 0.00% 2 21 70.51%
EXAS241220C00070000 11/13/2024 6:23 PM 70 0.05 0.00 0.75 -0.10 -66.67% 2 141 76.47%
EXAS241220C00072500 11/13/2024 3:20 PM 72.5 0.04 0.00 0.65 0.00 0.00% 1 48 79.69%
EXAS241220C00075000 11/14/2024 3:49 PM 75 0.10 0.00 0.10 0.00 0.00% 2 254 62.31%
EXAS241220C00077500 11/13/2024 8:29 PM 77.5 0.20 0.00 0.70 0.00 0.00% 100 128 91.21%
EXAS241220C00080000 11/15/2024 3:16 PM 80 0.05 0.00 0.15 0.00 0.00% 1 81 74.22%
EXAS241220C00085000 11/8/2024 3:19 PM 85 0.40 0.00 0.20 0.00 0.00% 1 58 85.16%
EXAS241220C00090000 11/13/2024 6:07 PM 90 0.03 0.00 0.05 0.00 0.00% 1 194 78.13%
EXAS241220C00095000 10/28/2024 1:37 PM 95 0.50 0.00 1.00 0.00 0.00% - 1 129.49%
EXAS241220C00100000 11/6/2024 8:15 PM 100 0.04 0.00 0.05 0.00 0.00% - 31 89.06%
EXAS241220C00105000 11/5/2024 5:02 PM 105 0.40 0.00 0.05 0.00 0.00% - 10 94.53%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
EXAS241220P00040000 11/15/2024 6:26 PM 40 0.23 0.00 0.30 0.06 35.29% 1 13 52.54%
EXAS241220P00042500 11/15/2024 7:53 PM 42.5 0.50 0.40 0.60 0.10 25.00% 4 67 50.54%
EXAS241220P00045000 11/15/2024 7:12 PM 45 1.05 0.95 1.10 0.37 54.41% 36 367 48.46%
EXAS241220P00047500 11/15/2024 8:53 PM 47.5 1.84 1.75 1.95 0.52 39.39% 30 138 47.73%
EXAS241220P00050000 11/15/2024 6:18 PM 50 3.05 2.90 3.10 0.87 39.91% 31 167 46.24%
EXAS241220P00052500 11/14/2024 5:35 PM 52.5 3.35 4.40 4.70 0.00 0.00% 2 32 46.53%
EXAS241220P00055000 11/15/2024 8:26 PM 55 6.30 4.80 8.20 1.50 31.25% 7 339 77.71%
EXAS241220P00060000 11/13/2024 6:15 PM 60 8.20 10.50 11.20 0.00 0.00% 1 56 55.32%
EXAS241220P00062500 11/13/2024 6:03 PM 62.5 11.48 11.50 14.80 0.00 0.00% 2 137 91.28%
EXAS241220P00065000 11/15/2024 3:24 PM 65 15.80 13.80 16.30 1.40 9.72% 1 15 73.44%
EXAS241220P00067500 11/11/2024 4:10 PM 67.5 16.23 16.10 20.00 0.00 0.00% 24 0 112.11%
EXAS241220P00070000 11/7/2024 5:23 PM 70 17.50 19.90 22.80 0.00 0.00% 5 0 88.38%
EXAS241220P00072500 10/31/2024 3:07 PM 72.5 7.10 21.70 24.00 0.00 0.00% 4 0 99.51%
EXAS241220P00075000 11/5/2024 6:01 PM 75 7.60 23.20 28.00 0.00 0.00% 37 0 144.73%

Related Tickers