NasdaqCM - Delayed Quote USD

Exact Sciences Corporation (EXAS)

54.15 -5.33 (-8.96%)
At close: May 9 at 4:00 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
EXAS240517C00035000 4/29/2024 2:30 PM 35 24.90 0.00 0.00 0.00 0.00% - 0 0.00%
EXAS240517C00037500 4/19/2024 2:58 PM 37.5 25.00 0.00 0.00 0.00 0.00% 2 0 0.00%
EXAS240517C00045000 4/12/2024 4:10 PM 45 26.00 0.00 0.00 0.00 0.00% 4 0 0.00%
EXAS240517C00050000 4/8/2024 2:38 PM 50 21.60 9.00 13.50 0.00 0.00% 4 2 295.90%
EXAS240517C00052500 5/9/2024 5:40 PM 52.5 2.85 0.00 0.00 0.00 0.00% 186 0 0.00%
EXAS240517C00055000 5/9/2024 7:45 PM 55 1.55 0.00 0.00 0.00 0.00% 387 0 3.13%
EXAS240517C00057500 5/9/2024 7:05 PM 57.5 0.60 0.00 0.00 0.00 0.00% 36 0 12.50%
EXAS240517C00060000 5/9/2024 7:40 PM 60 0.30 0.00 0.00 0.00 0.00% 1,881 0 12.50%
EXAS240517C00062500 5/9/2024 7:45 PM 62.5 0.15 0.00 0.00 0.00 0.00% 373 0 25.00%
EXAS240517C00065000 5/9/2024 5:44 PM 65 0.05 0.00 0.00 0.00 0.00% 243 0 25.00%
EXAS240517C00067500 5/9/2024 6:29 PM 67.5 0.03 0.00 0.00 0.00 0.00% 180 0 25.00%
EXAS240517C00070000 5/9/2024 7:11 PM 70 0.05 0.00 0.00 0.00 0.00% 33 0 50.00%
EXAS240517C00072500 5/9/2024 7:36 PM 72.5 0.03 0.00 0.00 0.00 0.00% 7 0 50.00%
EXAS240517C00075000 5/9/2024 2:33 PM 75 0.03 0.00 0.00 0.00 0.00% 85 0 50.00%
EXAS240517C00077500 5/9/2024 3:30 PM 77.5 0.05 0.00 0.00 0.00 0.00% 4 0 50.00%
EXAS240517C00080000 5/9/2024 3:26 PM 80 0.05 0.00 0.00 0.00 0.00% 10 0 50.00%
EXAS240517C00082500 5/9/2024 1:30 PM 82.5 0.05 0.00 0.00 0.00 0.00% 1 0 50.00%
EXAS240517C00085000 5/1/2024 6:52 PM 85 0.10 0.00 0.00 0.00 0.00% 5 0 50.00%
EXAS240517C00090000 5/1/2024 1:30 PM 90 0.05 0.00 0.00 0.00 0.00% 1 0 50.00%
EXAS240517C00095000 4/30/2024 7:45 PM 95 0.05 0.00 0.00 0.00 0.00% 1 0 50.00%
EXAS240517C00100000 5/8/2024 7:58 PM 100 0.05 0.00 0.00 0.00 0.00% - 0 50.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
EXAS240517P00035000 4/17/2024 3:28 PM 35 0.03 0.00 0.00 0.00 0.00% - 0 50.00%
EXAS240517P00037500 5/6/2024 2:12 PM 37.5 0.03 0.00 0.00 0.00 0.00% 1 0 50.00%
EXAS240517P00040000 5/8/2024 7:59 PM 40 0.05 0.00 0.00 0.00 0.00% 12 0 50.00%
EXAS240517P00042500 5/9/2024 1:30 PM 42.5 0.10 0.00 0.00 0.00 0.00% 1 0 50.00%
EXAS240517P00045000 5/9/2024 4:08 PM 45 0.06 0.00 0.00 0.00 0.00% 282 0 25.00%
EXAS240517P00047500 5/9/2024 7:25 PM 47.5 0.10 0.00 0.00 0.00 0.00% 909 0 25.00%
EXAS240517P00050000 5/9/2024 7:52 PM 50 0.22 0.00 0.00 0.00 0.00% 760 0 12.50%
EXAS240517P00052500 5/9/2024 7:54 PM 52.5 0.75 0.00 0.00 0.00 0.00% 392 0 6.25%
EXAS240517P00055000 5/9/2024 7:58 PM 55 1.70 0.00 0.00 0.00 0.00% 128 0 0.00%
EXAS240517P00057500 5/9/2024 4:02 PM 57.5 4.52 0.00 0.00 0.00 0.00% 94 0 0.00%
EXAS240517P00060000 5/9/2024 6:55 PM 60 5.40 0.00 0.00 0.00 0.00% 210 0 0.00%
EXAS240517P00062500 5/9/2024 3:29 PM 62.5 8.80 0.00 0.00 0.00 0.00% 13 0 0.00%
EXAS240517P00065000 5/9/2024 5:15 PM 65 10.45 0.00 0.00 0.00 0.00% 14 0 0.00%
EXAS240517P00067500 4/26/2024 5:17 PM 67.5 8.65 0.00 0.00 0.00 0.00% 2 0 0.00%
EXAS240517P00070000 5/7/2024 5:13 PM 70 8.62 0.00 0.00 0.00 0.00% 32 0 0.00%
EXAS240517P00072500 5/9/2024 5:33 PM 72.5 17.77 0.00 0.00 0.00 0.00% 1 0 0.00%
EXAS240517P00075000 4/15/2024 7:08 PM 75 10.20 0.00 0.00 0.00 0.00% 2 0 0.00%
EXAS240517P00077500 4/26/2024 1:54 PM 77.5 17.70 0.00 0.00 0.00 0.00% 1 0 0.00%
EXAS240517P00080000 4/9/2024 7:38 PM 80 7.70 23.50 27.40 0.00 0.00% 36 0 237.89%
EXAS240517P00082500 4/16/2024 5:45 PM 82.5 17.90 0.00 0.00 0.00 0.00% 2 0 0.00%

Related Tickers

GH Guardant Health, Inc.
19.44
+4.29%
 
ILMN Illumina, Inc.
111.35
+0.66%
 
TWST Twist Bioscience Corporation
43.20
+4.35%
 
NTRA Natera, Inc.
95.55
-0.11%
 
MYGN Myriad Genetics, Inc.
25.25
+5.43%
 
OPK OPKO Health, Inc.
1.2600
+0.80%
 
TMO Thermo Fisher Scientific Inc.
577.93
+0.75%
 
VCYT Veracyte, Inc.
20.63
+2.53%
 
WAT Waters Corporation
336.42
+3.90%
 
IDXX IDEXX Laboratories, Inc.
500.82
+2.82%