NasdaqCM - Nasdaq Real Time Price • USD
Exact Sciences Corporation (EXAS)
As of 2:21 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXAS240621C00040000 | 5/29/2024 5:58 PM | 40 | 4.90 | 4.60 | 6.60 | 0.00 | 0.00% | - | 1 | 74.71% |
| EXAS240621C00042500 | 6/3/2024 4:52 PM | 42.5 | 3.15 | 3.20 | 3.30 | -0.70 | -18.18% | 8 | 21 | 54.54% |
| EXAS240621C00045000 | 6/3/2024 4:05 PM | 45 | 1.90 | 1.80 | 1.95 | -0.48 | -20.17% | 20 | 109 | 52.93% |
| EXAS240621C00047500 | 6/3/2024 2:23 PM | 47.5 | 1.00 | 0.95 | 1.05 | -0.30 | -23.08% | 28 | 83 | 52.78% |
| EXAS240621C00050000 | 6/3/2024 4:23 PM | 50 | 0.53 | 0.45 | 0.55 | -0.17 | -24.29% | 85 | 495 | 53.22% |
| EXAS240621C00052500 | 6/3/2024 3:47 PM | 52.5 | 0.27 | 0.20 | 0.30 | -0.13 | -32.50% | 39 | 388 | 54.59% |
| EXAS240621C00055000 | 6/3/2024 5:38 PM | 55 | 0.20 | 0.15 | 0.20 | 0.00 | 0.00% | 49 | 1,867 | 60.16% |
| EXAS240621C00057500 | 6/3/2024 3:19 PM | 57.5 | 0.08 | 0.05 | 0.35 | -0.02 | -20.00% | 12 | 779 | 71.48% |
| EXAS240621C00060000 | 6/3/2024 2:10 PM | 60 | 0.12 | 0.00 | 0.25 | 0.02 | 20.00% | 3 | 2,509 | 73.44% |
| EXAS240621C00062500 | 6/3/2024 5:45 PM | 62.5 | 0.15 | 0.05 | 0.30 | 0.00 | 0.00% | 5 | 793 | 86.33% |
| EXAS240621C00065000 | 6/3/2024 2:45 PM | 65 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 20 | 550 | 76.95% |
| EXAS240621C00067500 | 6/3/2024 2:37 PM | 67.5 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 265 | 117.77% |
| EXAS240621C00070000 | 6/3/2024 5:50 PM | 70 | 0.05 | 0.00 | 0.65 | -0.21 | -80.77% | 2 | 784 | 121.58% |
| EXAS240621C00072500 | 5/31/2024 2:49 PM | 72.5 | 0.05 | 0.00 | 1.30 | -0.05 | -50.00% | 1 | 930 | 149.61% |
| EXAS240621C00075000 | 5/23/2024 1:30 PM | 75 | 0.05 | 0.00 | 0.55 | 0.00 | 0.00% | 2 | 459 | 131.06% |
| EXAS240621C00077500 | 5/9/2024 2:36 PM | 77.5 | 0.15 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 24 | 235.64% |
| EXAS240621C00080000 | 5/24/2024 7:54 PM | 80 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 261 | 101.56% |
| EXAS240621C00082500 | 5/21/2024 2:43 PM | 82.5 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 4 | 106.25% |
| EXAS240621C00085000 | 5/21/2024 2:43 PM | 85 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 9 | 53 | 110.94% |
| EXAS240621C00090000 | 5/10/2024 7:14 PM | 90 | 0.10 | 0.00 | 4.80 | 0.00 | 0.00% | 2 | 54 | 271.34% |
| EXAS240621C00095000 | 5/9/2024 1:52 PM | 95 | 0.05 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 17 | 283.69% |
| EXAS240621C00105000 | 4/9/2024 5:44 PM | 105 | 0.46 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 21 | 202.34% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXAS240621P00037500 | 5/29/2024 7:25 PM | 37.5 | 0.30 | 0.20 | 0.30 | 0.00 | 0.00% | 65 | 65 | 57.62% |
| EXAS240621P00040000 | 6/3/2024 4:19 PM | 40 | 0.60 | 0.50 | 0.60 | 0.18 | 42.86% | 58 | 82 | 53.22% |
| EXAS240621P00042500 | 6/3/2024 5:54 PM | 42.5 | 1.15 | 1.10 | 1.25 | 0.08 | 7.48% | 50 | 130 | 50.34% |
| EXAS240621P00045000 | 6/3/2024 2:44 PM | 45 | 2.35 | 2.25 | 2.40 | 0.46 | 24.34% | 8 | 1,015 | 51.56% |
| EXAS240621P00047500 | 6/3/2024 5:18 PM | 47.5 | 3.90 | 3.80 | 4.00 | 0.60 | 18.18% | 848 | 2,393 | 50.54% |
| EXAS240621P00050000 | 6/3/2024 4:22 PM | 50 | 6.00 | 5.80 | 6.10 | 0.75 | 14.29% | 2 | 3,530 | 54.00% |
| EXAS240621P00052500 | 5/31/2024 2:54 PM | 52.5 | 8.00 | 7.80 | 8.90 | 0.00 | 0.00% | 1 | 1,076 | 55.66% |
| EXAS240621P00055000 | 6/3/2024 3:40 PM | 55 | 11.16 | 8.10 | 12.60 | 0.88 | 8.56% | 1 | 512 | 130.27% |
| EXAS240621P00057500 | 5/30/2024 6:17 PM | 57.5 | 12.24 | 11.60 | 14.10 | 0.00 | 0.00% | 1 | 378 | 110.94% |
| EXAS240621P00060000 | 5/30/2024 6:17 PM | 60 | 15.41 | 13.60 | 17.40 | 0.00 | 0.00% | 20 | 70 | 149.71% |
| EXAS240621P00062500 | 5/22/2024 7:58 PM | 62.5 | 9.50 | 15.60 | 19.90 | 0.00 | 0.00% | 1 | 0 | 160.94% |
| EXAS240621P00065000 | 5/24/2024 6:24 PM | 65 | 13.50 | 18.50 | 22.80 | 0.00 | 0.00% | 100 | 0 | 80.86% |
| EXAS240621P00067500 | 5/9/2024 1:30 PM | 67.5 | 13.34 | 20.50 | 25.20 | 0.00 | 0.00% | 1 | 1 | 191.31% |
| EXAS240621P00070000 | 5/9/2024 1:30 PM | 70 | 15.67 | 23.40 | 27.90 | 0.00 | 0.00% | 2 | 0 | 93.36% |
| EXAS240621P00072500 | 5/29/2024 2:05 PM | 72.5 | 27.17 | 26.50 | 29.00 | 0.00 | 0.00% | 1 | 0 | 163.28% |
| EXAS240621P00075000 | 5/9/2024 3:37 PM | 75 | 22.26 | 28.40 | 32.10 | 0.00 | 0.00% | 2 | 1 | 196.39% |
| EXAS240621P00077500 | 5/30/2024 2:05 PM | 77.5 | 31.55 | 30.60 | 35.50 | 0.00 | 0.00% | 1 | 1 | 236.33% |
| EXAS240621P00080000 | 5/29/2024 2:45 PM | 80 | 35.00 | 33.10 | 37.90 | 0.00 | 0.00% | 1 | 0 | 240.72% |
| EXAS240621P00090000 | 5/9/2024 3:13 PM | 90 | 37.10 | 43.00 | 47.90 | 0.00 | 0.00% | 4 | 0 | 268.56% |
Related Tickers
GH Guardant Health, Inc.
27.36
+0.94%
ILMN Illumina, Inc.
103.87
-0.39%
A Agilent Technologies, Inc.
131.95
+1.18%
NTRA Natera, Inc.
108.19
+1.56%
TWST Twist Bioscience Corporation
44.49
+6.18%
TMO Thermo Fisher Scientific Inc.
568.54
+0.10%
MEDP Medpace Holdings, Inc.
386.26
-0.02%
DHR Danaher Corporation
260.67
+1.51%
CDNA CareDx, Inc
13.24
+1.77%
WAT Waters Corporation
309.65
+0.24%