NasdaqCM - Delayed Quote • USD
Exact Sciences Corporation (EXAS)
At close: 4:00 PM EDT
After hours: 5:26 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXAS240621C00042500 | 5/17/2024 4:46 PM | 42.5 | 9.20 | 6.80 | 11.40 | 0.00 | 0.00% | 1 | 2 | 57.42% |
| EXAS240621C00045000 | 5/17/2024 7:16 PM | 45 | 6.50 | 5.60 | 8.80 | 0.00 | 0.00% | 2 | 2 | 58.98% |
| EXAS240621C00050000 | 5/20/2024 7:54 PM | 50 | 3.40 | 3.40 | 3.50 | 0.20 | 6.25% | 15 | 29 | 49.12% |
| EXAS240621C00052500 | 5/20/2024 7:54 PM | 52.5 | 2.25 | 2.15 | 2.35 | 0.15 | 7.14% | 73 | 234 | 49.02% |
| EXAS240621C00055000 | 5/20/2024 7:52 PM | 55 | 1.43 | 1.35 | 1.50 | 0.03 | 2.14% | 167 | 238 | 48.78% |
| EXAS240621C00057500 | 5/20/2024 7:23 PM | 57.5 | 0.88 | 0.80 | 0.90 | 0.03 | 3.53% | 296 | 490 | 48.27% |
| EXAS240621C00060000 | 5/20/2024 7:59 PM | 60 | 0.60 | 0.45 | 0.60 | 0.08 | 15.38% | 169 | 3,171 | 50.24% |
| EXAS240621C00062500 | 5/20/2024 7:12 PM | 62.5 | 0.30 | 0.25 | 0.40 | -0.05 | -14.29% | 173 | 794 | 51.95% |
| EXAS240621C00065000 | 5/20/2024 7:54 PM | 65 | 0.20 | 0.15 | 0.25 | -0.03 | -13.04% | 31 | 473 | 50.29% |
| EXAS240621C00067500 | 5/20/2024 7:59 PM | 67.5 | 0.19 | 0.05 | 0.75 | 0.04 | 26.67% | 10 | 258 | 65.43% |
| EXAS240621C00070000 | 5/20/2024 3:03 PM | 70 | 0.09 | 0.00 | 0.10 | -0.06 | -40.00% | 302 | 785 | 54.49% |
| EXAS240621C00072500 | 5/20/2024 5:29 PM | 72.5 | 0.48 | 0.00 | 0.40 | 0.33 | 220.00% | 1 | 990 | 66.99% |
| EXAS240621C00075000 | 5/20/2024 2:14 PM | 75 | 0.15 | 0.05 | 0.55 | -0.05 | -25.00% | 7 | 457 | 77.93% |
| EXAS240621C00077500 | 5/9/2024 2:36 PM | 77.5 | 0.15 | 0.00 | 0.90 | 0.00 | 0.00% | 23 | 24 | 90.23% |
| EXAS240621C00080000 | 5/20/2024 6:01 PM | 80 | 0.05 | 0.00 | 0.30 | 0.00 | 0.00% | 33 | 262 | 77.44% |
| EXAS240621C00082500 | 4/15/2024 6:49 PM | 82.5 | 1.40 | 0.00 | 1.25 | 0.00 | 0.00% | 5 | 3 | 107.47% |
| EXAS240621C00085000 | 5/15/2024 3:13 PM | 85 | 0.12 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 44 | 73.44% |
| EXAS240621C00090000 | 5/10/2024 7:14 PM | 90 | 0.10 | 0.00 | 2.00 | 0.00 | 0.00% | 5 | 54 | 135.16% |
| EXAS240621C00095000 | 5/9/2024 1:52 PM | 95 | 0.05 | 0.00 | 1.00 | 0.00 | 0.00% | 6 | 17 | 123.73% |
| EXAS240621C00105000 | 4/9/2024 5:44 PM | 105 | 0.46 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 21 | 131.15% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXAS240621P00037500 | 5/10/2024 7:35 PM | 37.5 | 0.08 | 0.00 | 4.50 | 0.00 | 0.00% | 5 | 9 | 134.47% |
| EXAS240621P00040000 | 5/20/2024 3:42 PM | 40 | 0.25 | 0.00 | 0.25 | 0.02 | 8.70% | 2 | 34 | 55.86% |
| EXAS240621P00042500 | 5/20/2024 7:00 PM | 42.5 | 0.30 | 0.25 | 0.35 | -0.05 | -14.29% | 25 | 17 | 48.78% |
| EXAS240621P00045000 | 5/20/2024 6:42 PM | 45 | 0.60 | 0.55 | 0.65 | -0.15 | -20.00% | 31 | 464 | 45.80% |
| EXAS240621P00047500 | 5/20/2024 7:00 PM | 47.5 | 1.25 | 1.15 | 1.25 | -0.22 | -14.97% | 32 | 552 | 44.73% |
| EXAS240621P00050000 | 5/20/2024 7:48 PM | 50 | 2.10 | 2.05 | 2.25 | -0.40 | -16.00% | 96 | 2,862 | 44.95% |
| EXAS240621P00052500 | 5/20/2024 7:49 PM | 52.5 | 3.40 | 3.30 | 3.60 | -0.40 | -10.53% | 25 | 910 | 44.92% |
| EXAS240621P00055000 | 5/17/2024 7:47 PM | 55 | 5.30 | 5.00 | 5.30 | 0.00 | 0.00% | 17 | 443 | 45.17% |
| EXAS240621P00057500 | 5/20/2024 7:50 PM | 57.5 | 7.20 | 6.90 | 7.30 | 0.35 | 5.11% | 12 | 340 | 46.07% |
| EXAS240621P00060000 | 5/17/2024 4:45 PM | 60 | 9.30 | 7.60 | 11.00 | 0.00 | 0.00% | 2 | 150 | 80.52% |
| EXAS240621P00062500 | 5/8/2024 7:51 PM | 62.5 | 6.10 | 9.00 | 13.90 | 0.00 | 0.00% | 3 | 85 | 97.95% |
| EXAS240621P00065000 | 5/16/2024 7:19 PM | 65 | 12.49 | 11.60 | 16.40 | 0.00 | 0.00% | 19 | 98 | 107.10% |
| EXAS240621P00067500 | 5/9/2024 1:30 PM | 67.5 | 13.34 | 14.00 | 18.80 | 0.00 | 0.00% | 2 | 2 | 113.55% |
| EXAS240621P00070000 | 5/9/2024 1:30 PM | 70 | 15.67 | 16.70 | 21.50 | 0.00 | 0.00% | 3 | 30 | 54.69% |
| EXAS240621P00072500 | 5/9/2024 1:30 PM | 72.5 | 18.14 | 19.20 | 24.00 | 0.00 | 0.00% | 5 | 1 | 59.57% |
| EXAS240621P00075000 | 5/9/2024 3:37 PM | 75 | 22.26 | 21.50 | 26.20 | 0.00 | 0.00% | 2 | 1 | 133.52% |
| EXAS240621P00077500 | 4/9/2024 6:43 PM | 77.5 | 8.00 | 21.10 | 24.90 | 0.00 | 0.00% | - | 8 | 0.00% |
| EXAS240621P00090000 | 5/9/2024 3:13 PM | 90 | 37.10 | 36.50 | 41.40 | 0.00 | 0.00% | 4 | 0 | 172.95% |
Related Tickers
GH Guardant Health, Inc.
24.77
-2.33%
ILMN Illumina, Inc.
108.53
-2.29%
TWST Twist Bioscience Corporation
44.87
-4.55%
NTRA Natera, Inc.
106.31
-0.14%
CDNA CareDx, Inc
15.63
+0.84%
TMO Thermo Fisher Scientific Inc.
594.01
-0.22%
DHR Danaher Corporation
267.11
+0.49%
VCYT Veracyte, Inc.
22.30
-2.53%
CRL Charles River Laboratories International, Inc.
223.06
+0.65%
DGX Quest Diagnostics Incorporated
144.17
-0.12%