NasdaqCM - Nasdaq Real Time Price • USD
Exact Sciences Corporation (EXAS)
As of 10:35 AM 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 | 5.00 | 7.50 | 0.00 | 0.00% | - | 1 | 84.62% |
| EXAS240621C00042500 | 5/31/2024 4:42 PM | 42.5 | 5.33 | 3.70 | 3.90 | 1.48 | 38.44% | 3 | 21 | 61.43% |
| EXAS240621C00045000 | 6/3/2024 2:02 PM | 45 | 2.68 | 2.10 | 2.30 | 0.30 | 12.61% | 13 | 109 | 55.52% |
| EXAS240621C00047500 | 6/3/2024 1:30 PM | 47.5 | 1.65 | 1.15 | 1.30 | 0.35 | 26.92% | 7 | 83 | 54.98% |
| EXAS240621C00050000 | 5/31/2024 7:01 PM | 50 | 1.05 | 0.55 | 0.70 | 0.35 | 50.00% | 5 | 495 | 54.64% |
| EXAS240621C00052500 | 6/3/2024 2:09 PM | 52.5 | 0.40 | 0.30 | 0.45 | 0.00 | 0.00% | 4 | 388 | 58.30% |
| EXAS240621C00055000 | 6/3/2024 2:17 PM | 55 | 0.20 | 0.15 | 0.25 | 0.00 | 0.00% | 2 | 1,867 | 59.77% |
| EXAS240621C00057500 | 5/31/2024 7:40 PM | 57.5 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 30 | 779 | 63.09% |
| EXAS240621C00060000 | 6/3/2024 2:10 PM | 60 | 0.12 | 0.00 | 0.25 | 0.02 | 20.00% | 3 | 2,509 | 71.48% |
| EXAS240621C00062500 | 5/30/2024 5:47 PM | 62.5 | 0.15 | 0.05 | 0.30 | 0.00 | 0.00% | 1 | 793 | 84.38% |
| EXAS240621C00065000 | 6/3/2024 1:30 PM | 65 | 0.08 | 0.05 | 0.10 | 0.03 | 60.00% | 1 | 550 | 79.69% |
| EXAS240621C00067500 | 5/29/2024 4:15 PM | 67.5 | 0.05 | 0.05 | 0.75 | 0.00 | 0.00% | 12 | 265 | 117.09% |
| EXAS240621C00070000 | 5/29/2024 2:11 PM | 70 | 0.26 | 0.00 | 2.80 | 0.00 | 0.00% | 1 | 784 | 172.27% |
| EXAS240621C00072500 | 5/31/2024 2:49 PM | 72.5 | 0.05 | 0.00 | 4.80 | -0.05 | -50.00% | 1 | 930 | 215.58% |
| EXAS240621C00075000 | 5/23/2024 1:30 PM | 75 | 0.05 | 0.00 | 0.55 | 0.00 | 0.00% | 2 | 459 | 128.91% |
| EXAS240621C00077500 | 5/9/2024 2:36 PM | 77.5 | 0.15 | 0.00 | 4.80 | 0.00 | 0.00% | 23 | 24 | 232.42% |
| EXAS240621C00080000 | 5/24/2024 7:54 PM | 80 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 261 | 100.00% |
| EXAS240621C00082500 | 5/21/2024 2:43 PM | 82.5 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 4 | 104.69% |
| EXAS240621C00085000 | 5/21/2024 2:43 PM | 85 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 9 | 53 | 109.38% |
| EXAS240621C00090000 | 5/10/2024 7:14 PM | 90 | 0.10 | 0.00 | 4.80 | 0.00 | 0.00% | 5 | 54 | 268.26% |
| EXAS240621C00095000 | 5/9/2024 1:52 PM | 95 | 0.05 | 0.00 | 4.80 | 0.00 | 0.00% | 6 | 17 | 280.66% |
| EXAS240621C00105000 | 4/9/2024 5:44 PM | 105 | 0.46 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 21 | 200.20% |
| 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 | 0.00 | 0.55 | 0.00 | 0.00% | 65 | 65 | 61.52% |
| EXAS240621P00040000 | 6/3/2024 2:14 PM | 40 | 0.41 | 0.35 | 0.45 | -0.01 | -2.38% | 4 | 82 | 50.10% |
| EXAS240621P00042500 | 5/31/2024 6:05 PM | 42.5 | 1.07 | 0.90 | 1.00 | 0.00 | 0.00% | 39 | 130 | 49.27% |
| EXAS240621P00045000 | 5/31/2024 7:46 PM | 45 | 1.89 | 1.85 | 2.10 | 0.00 | 0.00% | 12 | 1,015 | 49.66% |
| EXAS240621P00047500 | 6/3/2024 1:45 PM | 47.5 | 2.40 | 3.30 | 3.60 | -0.90 | -27.27% | 845 | 2,393 | 47.85% |
| EXAS240621P00050000 | 5/31/2024 7:41 PM | 50 | 5.25 | 5.00 | 5.60 | 0.00 | 0.00% | 26 | 3,530 | 48.78% |
| EXAS240621P00052500 | 5/31/2024 2:54 PM | 52.5 | 8.00 | 5.20 | 8.10 | 0.00 | 0.00% | 1 | 1,076 | 62.01% |
| EXAS240621P00055000 | 5/30/2024 1:30 PM | 55 | 10.28 | 7.30 | 10.40 | 0.00 | 0.00% | 2 | 512 | 63.57% |
| EXAS240621P00057500 | 5/30/2024 6:17 PM | 57.5 | 12.24 | 10.10 | 13.50 | 0.00 | 0.00% | 1 | 378 | 101.95% |
| EXAS240621P00060000 | 5/30/2024 6:17 PM | 60 | 15.41 | 12.50 | 16.00 | 0.00 | 0.00% | 20 | 70 | 112.89% |
| EXAS240621P00062500 | 5/22/2024 7:58 PM | 62.5 | 9.50 | 15.50 | 18.40 | 0.00 | 0.00% | 1 | 0 | 118.70% |
| EXAS240621P00065000 | 5/24/2024 6:24 PM | 65 | 13.50 | 17.10 | 20.80 | 0.00 | 0.00% | 100 | 0 | 123.24% |
| EXAS240621P00067500 | 5/9/2024 1:30 PM | 67.5 | 13.34 | 20.00 | 22.80 | 0.00 | 0.00% | 2 | 1 | 97.66% |
| EXAS240621P00070000 | 5/9/2024 1:30 PM | 70 | 15.67 | 22.00 | 26.00 | 0.00 | 0.00% | 3 | 0 | 149.80% |
| EXAS240621P00072500 | 5/29/2024 2:05 PM | 72.5 | 27.17 | 25.00 | 28.90 | 0.00 | 0.00% | 1 | 0 | 175.20% |
| EXAS240621P00075000 | 5/9/2024 3:37 PM | 75 | 22.26 | 27.50 | 31.40 | 0.00 | 0.00% | 2 | 1 | 183.20% |
| EXAS240621P00077500 | 5/30/2024 2:05 PM | 77.5 | 31.55 | 29.50 | 33.90 | 0.00 | 0.00% | 1 | 1 | 190.72% |
| EXAS240621P00080000 | 5/29/2024 2:45 PM | 80 | 35.00 | 32.50 | 36.40 | 0.00 | 0.00% | 1 | 0 | 197.95% |
| EXAS240621P00090000 | 5/9/2024 3:13 PM | 90 | 37.10 | 42.00 | 46.20 | 0.00 | 0.00% | 4 | 0 | 214.45% |
Related Tickers
GH Guardant Health, Inc.
26.92
-0.66%
ILMN Illumina, Inc.
105.85
+1.50%
A Agilent Technologies, Inc.
132.15
+1.33%
NTRA Natera, Inc.
105.89
-0.60%
TWST Twist Bioscience Corporation
45.99
+9.75%
TMO Thermo Fisher Scientific Inc.
567.91
-0.01%
MEDP Medpace Holdings, Inc.
391.32
+1.29%
DHR Danaher Corporation
260.33
+1.37%
CDNA CareDx, Inc
13.43
+3.23%
WAT Waters Corporation
313.62
+1.53%