Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,770.07 -713.30 (-1.11%) CMC Crypto 200
1,324.11 -72.43 (-5.19%)
Exact Sciences Corporation (EXAS)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
As of 01:23PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXAS240517C00037500 | 2024-04-19 10:58AM EDT | 37.50 | 25.00 | 20.10 | 24.00 | 0.00 | - | 2 | 2 | 97.27% |
| EXAS240517C00045000 | 2024-04-12 12:10PM EDT | 45.00 | 26.00 | 12.60 | 17.00 | 0.00 | - | 4 | 3 | 80.37% |
| EXAS240517C00050000 | 2024-04-08 10:38AM EDT | 50.00 | 21.60 | 9.00 | 11.70 | 0.00 | - | 4 | 2 | 74.37% |
| EXAS240517C00055000 | 2024-04-19 10:24AM EDT | 55.00 | 8.00 | 5.80 | 7.40 | 0.00 | - | 2 | 2 | 71.44% |
| EXAS240517C00057500 | 2024-04-25 1:21PM EDT | 57.50 | 4.10 | 4.20 | 4.50 | +0.10 | +2.50% | 1 | 23 | 57.54% |
| EXAS240517C00060000 | 2024-04-26 12:25PM EDT | 60.00 | 3.00 | 2.90 | 3.00 | +0.30 | +11.11% | 18 | 109 | 55.18% |
| EXAS240517C00062500 | 2024-04-26 12:55PM EDT | 62.50 | 1.85 | 1.90 | 2.00 | -0.25 | -11.90% | 122 | 1,079 | 54.57% |
| EXAS240517C00065000 | 2024-04-26 12:26PM EDT | 65.00 | 1.25 | 1.25 | 1.75 | +0.10 | +8.70% | 15 | 1,282 | 59.52% |
| EXAS240517C00067500 | 2024-04-26 1:05PM EDT | 67.50 | 0.80 | 0.75 | 0.85 | -0.07 | -8.05% | 7 | 502 | 55.18% |
| EXAS240517C00070000 | 2024-04-26 11:34AM EDT | 70.00 | 0.40 | 0.40 | 0.55 | -0.03 | -6.98% | 21 | 873 | 54.98% |
| EXAS240517C00072500 | 2024-04-25 12:02PM EDT | 72.50 | 0.35 | 0.25 | 0.35 | 0.00 | - | 22 | 160 | 56.06% |
| EXAS240517C00075000 | 2024-04-26 11:47AM EDT | 75.00 | 0.21 | 0.15 | 0.25 | +0.01 | +5.00% | 79 | 737 | 57.81% |
| EXAS240517C00077500 | 2024-04-26 11:44AM EDT | 77.50 | 0.25 | 0.10 | 0.25 | +0.10 | +66.67% | 45 | 586 | 62.40% |
| EXAS240517C00080000 | 2024-04-24 1:42PM EDT | 80.00 | 0.22 | 0.00 | 0.50 | 0.00 | - | 3 | 902 | 73.05% |
| EXAS240517C00082500 | 2024-04-25 10:01AM EDT | 82.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 50 | 597 | 55.47% |
| EXAS240517C00085000 | 2024-04-25 10:01AM EDT | 85.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 800 | 828 | 59.77% |
| EXAS240517C00090000 | 2024-04-24 9:57AM EDT | 90.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 755 | 73.83% |
| EXAS240517C00095000 | 2024-04-16 9:53AM EDT | 95.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 3 | 48 | 112.31% |
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 | 137.01% |
| EXAS240517P00037500 | 2024-04-12 12:13PM EDT | 37.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 15 | 15 | 121.88% |
| EXAS240517P00040000 | 2024-04-24 10:00AM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 40 | 68.36% |
| EXAS240517P00042500 | 2024-04-08 1:34PM EDT | 42.50 | 0.26 | 0.00 | 0.10 | 0.00 | - | 1 | 26 | 64.84% |
| EXAS240517P00045000 | 2024-04-04 3:31PM EDT | 45.00 | 0.16 | 0.00 | 0.15 | 0.00 | - | 10 | 90 | 58.59% |
| EXAS240517P00047500 | 2024-04-25 3:16PM EDT | 47.50 | 0.22 | 0.15 | 0.20 | 0.00 | - | 1 | 22 | 57.23% |
| EXAS240517P00050000 | 2024-04-26 12:12PM EDT | 50.00 | 0.40 | 0.40 | 0.45 | 0.00 | - | 138 | 421 | 58.11% |
| EXAS240517P00052500 | 2024-04-26 11:43AM EDT | 52.50 | 0.80 | 0.75 | 0.90 | -0.01 | -1.23% | 392 | 121 | 57.57% |
| EXAS240517P00055000 | 2024-04-25 3:54PM EDT | 55.00 | 1.50 | 1.35 | 1.50 | 0.00 | - | 310 | 848 | 56.45% |
| EXAS240517P00057500 | 2024-04-26 11:57AM EDT | 57.50 | 2.20 | 2.20 | 2.35 | -0.30 | -12.00% | 6 | 598 | 55.03% |
| EXAS240517P00060000 | 2024-04-26 12:35PM EDT | 60.00 | 3.60 | 3.40 | 3.60 | +0.14 | +4.05% | 407 | 1,269 | 54.93% |
| EXAS240517P00062500 | 2024-04-26 12:57PM EDT | 62.50 | 5.10 | 4.80 | 5.10 | -0.10 | -1.92% | 49 | 247 | 53.42% |
| EXAS240517P00065000 | 2024-04-24 1:38PM EDT | 65.00 | 3.80 | 6.10 | 6.90 | 0.00 | - | 15 | 1,497 | 56.25% |
| EXAS240517P00067500 | 2024-04-24 11:38AM EDT | 67.50 | 5.60 | 8.60 | 9.00 | 0.00 | - | 4 | 229 | 53.52% |
| EXAS240517P00070000 | 2024-04-25 11:08AM EDT | 70.00 | 10.72 | 10.70 | 11.10 | -0.28 | -2.55% | 4 | 138 | 50.00% |
| EXAS240517P00072500 | 2024-04-22 11:47AM EDT | 72.50 | 12.23 | 12.20 | 15.40 | 0.00 | - | 2 | 134 | 71.39% |
| EXAS240517P00075000 | 2024-04-15 3:08PM EDT | 75.00 | 10.20 | 13.90 | 17.90 | 0.00 | - | 2 | 369 | 64.65% |
| EXAS240517P00077500 | 2024-04-26 9:54AM EDT | 77.50 | 17.70 | 16.20 | 20.40 | +4.50 | +34.09% | 1 | 63 | 66.11% |
| EXAS240517P00080000 | 2024-04-09 3:38PM EDT | 80.00 | 7.70 | 18.50 | 23.00 | 0.00 | - | 36 | 0 | 68.95% |
| EXAS240517P00082500 | 2024-04-16 1:45PM EDT | 82.50 | 17.90 | 21.00 | 25.50 | 0.00 | - | 2 | 0 | 74.51% |
© 2024 Yahoo. All rights reserved.