Singapore markets close in 7 hours 28 minutes
Straits Times Index
3,271.72 -28.32 (-0.86%) Nikkei
38,392.20 -442.90 (-1.14%) Hang Seng
18,479.37 0.00 (0.00%) FTSE 100
8,313.67 +100.18 (+1.22%) Bitcoin USD
62,547.16 -1,032.98 (-1.62%) CMC Crypto 200
1,298.58 -66.55 (-4.87%)
Exact Sciences Corporation (EXAS)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXAS240517C00035000 | 2024-04-29 10:30AM EDT | 35.00 | 24.90 | 24.30 | 29.00 | 0.00 | - | - | 2 | 194.34% |
| EXAS240517C00037500 | 2024-04-19 10:58AM EDT | 37.50 | 25.00 | 21.70 | 26.50 | 0.00 | - | 2 | 2 | 166.02% |
| EXAS240517C00045000 | 2024-04-12 12:10PM EDT | 45.00 | 26.00 | 14.60 | 19.00 | 0.00 | - | 4 | 3 | 131.25% |
| EXAS240517C00050000 | 2024-04-08 10:38AM EDT | 50.00 | 21.60 | 9.70 | 14.00 | 0.00 | - | 4 | 2 | 98.14% |
| EXAS240517C00055000 | 2024-04-19 10:24AM EDT | 55.00 | 8.00 | 5.50 | 9.50 | 0.00 | - | 2 | 2 | 87.79% |
| EXAS240517C00057500 | 2024-05-03 2:53PM EDT | 57.50 | 6.00 | 5.20 | 5.60 | 0.00 | - | 1 | 139 | 77.88% |
| EXAS240517C00060000 | 2024-05-07 2:22PM EDT | 60.00 | 4.16 | 3.70 | 3.90 | -0.55 | -11.68% | 5 | 209 | 75.98% |
| EXAS240517C00062500 | 2024-05-07 3:38PM EDT | 62.50 | 2.80 | 2.55 | 2.70 | -0.45 | -13.85% | 174 | 1,389 | 76.81% |
| EXAS240517C00065000 | 2024-05-07 1:38PM EDT | 65.00 | 1.84 | 1.60 | 1.75 | -0.61 | -24.90% | 5 | 1,418 | 75.54% |
| EXAS240517C00067500 | 2024-05-07 3:45PM EDT | 67.50 | 1.10 | 1.00 | 1.15 | -0.30 | -21.43% | 25 | 584 | 76.51% |
| EXAS240517C00070000 | 2024-05-07 3:59PM EDT | 70.00 | 0.70 | 0.55 | 0.70 | -0.35 | -33.33% | 6 | 863 | 75.59% |
| EXAS240517C00072500 | 2024-05-06 2:52PM EDT | 72.50 | 0.45 | 0.30 | 0.45 | 0.00 | - | 23 | 225 | 76.47% |
| EXAS240517C00075000 | 2024-05-07 2:14PM EDT | 75.00 | 0.25 | 0.20 | 0.30 | -0.10 | -28.57% | 5 | 736 | 79.49% |
| EXAS240517C00077500 | 2024-05-06 3:16PM EDT | 77.50 | 0.20 | 0.00 | 0.65 | 0.00 | - | 35 | 661 | 94.53% |
| EXAS240517C00080000 | 2024-04-24 1:42PM EDT | 80.00 | 0.22 | 0.00 | 0.50 | 0.00 | - | 3 | 902 | 98.44% |
| EXAS240517C00082500 | 2024-05-03 9:34AM EDT | 82.50 | 0.05 | 0.05 | 0.15 | 0.00 | - | 41 | 597 | 90.82% |
| EXAS240517C00085000 | 2024-05-01 2:52PM EDT | 85.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 5 | 821 | 125.39% |
| EXAS240517C00090000 | 2024-05-01 9:30AM EDT | 90.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 754 | 107.42% |
| EXAS240517C00095000 | 2024-04-30 3:45PM EDT | 95.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 48 | 145.12% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXAS240517P00035000 | 2024-04-17 11:28AM EDT | 35.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | - | 1 | 212.31% |
| EXAS240517P00037500 | 2024-05-06 10:12AM EDT | 37.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 16 | 190.04% |
| EXAS240517P00040000 | 2024-04-24 10:00AM EDT | 40.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 8 | 40 | 144.92% |
| EXAS240517P00042500 | 2024-04-08 1:34PM EDT | 42.50 | 0.26 | 0.00 | 0.75 | 0.00 | - | 1 | 26 | 149.12% |
| EXAS240517P00045000 | 2024-04-04 3:31PM EDT | 45.00 | 0.16 | 0.00 | 0.25 | 0.00 | - | 10 | 90 | 103.71% |
| EXAS240517P00047500 | 2024-05-06 10:43AM EDT | 47.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 10 | 33 | 101.56% |
| EXAS240517P00050000 | 2024-05-07 10:40AM EDT | 50.00 | 0.25 | 0.00 | 0.25 | +0.11 | +78.57% | 1 | 528 | 73.44% |
| EXAS240517P00052500 | 2024-05-07 2:03PM EDT | 52.50 | 0.34 | 0.35 | 0.40 | +0.04 | +13.33% | 6 | 443 | 76.66% |
| EXAS240517P00055000 | 2024-05-07 2:34PM EDT | 55.00 | 0.68 | 0.70 | 0.75 | +0.13 | +23.64% | 11 | 846 | 74.41% |
| EXAS240517P00057500 | 2024-05-07 3:51PM EDT | 57.50 | 1.35 | 1.30 | 1.50 | +0.30 | +28.57% | 49 | 691 | 75.29% |
| EXAS240517P00060000 | 2024-05-07 3:50PM EDT | 60.00 | 2.25 | 2.20 | 2.40 | +0.55 | +32.35% | 2 | 1,008 | 73.68% |
| EXAS240517P00062500 | 2024-05-07 2:47PM EDT | 62.50 | 3.52 | 3.50 | 3.70 | +0.72 | +25.71% | 19 | 400 | 73.97% |
| EXAS240517P00065000 | 2024-05-06 3:41PM EDT | 65.00 | 4.10 | 5.00 | 5.40 | 0.00 | - | 12 | 1,497 | 73.83% |
| EXAS240517P00067500 | 2024-04-26 1:17PM EDT | 67.50 | 8.65 | 6.80 | 7.30 | 0.00 | - | 2 | 229 | 72.90% |
| EXAS240517P00070000 | 2024-05-07 1:13PM EDT | 70.00 | 8.62 | 8.90 | 11.50 | +0.37 | +4.48% | 32 | 122 | 108.89% |
| EXAS240517P00072500 | 2024-04-22 11:47AM EDT | 72.50 | 12.23 | 10.00 | 13.90 | 0.00 | - | 2 | 134 | 98.00% |
| EXAS240517P00075000 | 2024-04-15 3:08PM EDT | 75.00 | 10.20 | 11.60 | 16.00 | 0.00 | - | 2 | 369 | 76.56% |
| EXAS240517P00077500 | 2024-04-26 9:54AM EDT | 77.50 | 17.70 | 13.50 | 18.30 | 0.00 | - | 1 | 60 | 169.97% |
| EXAS240517P00080000 | 2024-04-09 3:38PM EDT | 80.00 | 7.70 | 16.00 | 20.80 | 0.00 | - | 36 | 0 | 182.57% |
| EXAS240517P00082500 | 2024-04-16 1:45PM EDT | 82.50 | 17.90 | 18.50 | 23.20 | 0.00 | - | 2 | 0 | 191.11% |
© 2024 Yahoo. All rights reserved.