NasdaqCM - Nasdaq Real Time Price • USD
Exact Sciences Corporation (EXAS)
As of 3:09 PM EDT. Market Open.
| 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 | 7.40 | 10.10 | 0.00 | 0.00% | 1 | 2 | 84.28% |
| EXAS240621C00045000 | 5/17/2024 7:16 PM | 45 | 6.50 | 6.60 | 7.50 | 0.00 | 0.00% | 2 | 2 | 56.10% |
| EXAS240621C00050000 | 5/20/2024 4:26 PM | 50 | 3.80 | 3.50 | 3.70 | 0.60 | 18.75% | 9 | 29 | 51.07% |
| EXAS240621C00052500 | 5/20/2024 4:08 PM | 52.5 | 2.70 | 2.25 | 2.45 | 0.60 | 28.57% | 67 | 234 | 50.90% |
| EXAS240621C00055000 | 5/20/2024 5:53 PM | 55 | 1.57 | 1.40 | 1.55 | 0.17 | 12.14% | 160 | 238 | 49.85% |
| EXAS240621C00057500 | 5/20/2024 6:39 PM | 57.5 | 0.90 | 0.85 | 1.00 | 0.05 | 5.88% | 276 | 490 | 50.54% |
| EXAS240621C00060000 | 5/20/2024 6:02 PM | 60 | 0.55 | 0.50 | 0.65 | 0.03 | 5.77% | 167 | 3,171 | 51.71% |
| EXAS240621C00062500 | 5/20/2024 6:22 PM | 62.5 | 0.40 | 0.30 | 0.40 | 0.05 | 14.29% | 172 | 794 | 50.29% |
| EXAS240621C00065000 | 5/20/2024 6:38 PM | 65 | 0.20 | 0.20 | 0.25 | -0.03 | -13.04% | 28 | 473 | 51.66% |
| EXAS240621C00067500 | 5/17/2024 6:57 PM | 67.5 | 0.15 | 0.05 | 0.75 | 0.00 | 0.00% | 3 | 258 | 65.53% |
| EXAS240621C00070000 | 5/20/2024 3:03 PM | 70 | 0.09 | 0.00 | 0.10 | -0.06 | -40.00% | 302 | 785 | 54.69% |
| EXAS240621C00072500 | 5/20/2024 5:29 PM | 72.5 | 0.48 | 0.00 | 0.40 | 0.33 | 220.00% | 1 | 990 | 67.19% |
| EXAS240621C00075000 | 5/20/2024 2:14 PM | 75 | 0.15 | 0.05 | 0.55 | -0.05 | -25.00% | 7 | 457 | 78.03% |
| EXAS240621C00077500 | 5/9/2024 2:36 PM | 77.5 | 0.15 | 0.00 | 0.90 | 0.00 | 0.00% | 1 | 24 | 90.33% |
| EXAS240621C00080000 | 5/20/2024 6:01 PM | 80 | 0.05 | 0.00 | 0.30 | 0.00 | 0.00% | 33 | 262 | 77.54% |
| EXAS240621C00082500 | 4/15/2024 6:49 PM | 82.5 | 1.40 | 0.00 | 1.25 | 0.00 | 0.00% | 5 | 3 | 107.62% |
| 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% | 2 | 54 | 135.25% |
| EXAS240621C00095000 | 5/9/2024 1:52 PM | 95 | 0.05 | 0.00 | 1.00 | 0.00 | 0.00% | 1 | 17 | 123.83% |
| EXAS240621C00105000 | 4/9/2024 5:44 PM | 105 | 0.46 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 21 | 131.25% |
| 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% | 1 | 9 | 134.33% |
| EXAS240621P00040000 | 5/20/2024 3:42 PM | 40 | 0.25 | 0.00 | 0.25 | 0.02 | 8.70% | 2 | 34 | 55.76% |
| EXAS240621P00042500 | 5/20/2024 5:44 PM | 42.5 | 0.30 | 0.25 | 0.30 | -0.05 | -14.29% | 24 | 17 | 46.68% |
| EXAS240621P00045000 | 5/20/2024 6:42 PM | 45 | 0.60 | 0.50 | 0.65 | -0.15 | -20.00% | 31 | 464 | 45.65% |
| EXAS240621P00047500 | 5/20/2024 6:45 PM | 47.5 | 1.16 | 1.10 | 1.20 | -0.31 | -21.09% | 30 | 552 | 43.60% |
| EXAS240621P00050000 | 5/20/2024 6:49 PM | 50 | 2.00 | 2.00 | 2.10 | -0.50 | -18.87% | 76 | 2,862 | 42.24% |
| EXAS240621P00052500 | 5/20/2024 6:18 PM | 52.5 | 3.31 | 3.20 | 3.40 | -0.49 | -12.89% | 21 | 910 | 41.33% |
| EXAS240621P00055000 | 5/17/2024 7:47 PM | 55 | 5.30 | 4.80 | 5.10 | 0.00 | 0.00% | 17 | 443 | 41.02% |
| EXAS240621P00057500 | 5/20/2024 3:43 PM | 57.5 | 6.75 | 6.80 | 7.10 | -0.10 | -1.46% | 10 | 340 | 40.77% |
| EXAS240621P00060000 | 5/17/2024 4:45 PM | 60 | 9.30 | 8.20 | 10.10 | 0.00 | 0.00% | 2 | 150 | 61.77% |
| EXAS240621P00062500 | 5/8/2024 7:51 PM | 62.5 | 6.10 | 11.00 | 13.20 | 0.00 | 0.00% | 19 | 85 | 57.52% |
| EXAS240621P00065000 | 5/16/2024 7:19 PM | 65 | 12.49 | 12.60 | 15.10 | 0.00 | 0.00% | 19 | 98 | 78.66% |
| EXAS240621P00067500 | 5/9/2024 1:30 PM | 67.5 | 13.34 | 14.60 | 18.30 | 0.00 | 0.00% | 1 | 2 | 102.64% |
| EXAS240621P00070000 | 5/9/2024 1:30 PM | 70 | 15.67 | 16.90 | 20.30 | 0.00 | 0.00% | 2 | 30 | 98.39% |
| EXAS240621P00072500 | 5/9/2024 1:30 PM | 72.5 | 18.14 | 20.50 | 23.30 | 0.00 | 0.00% | 1 | 1 | 76.07% |
| EXAS240621P00075000 | 5/9/2024 3:37 PM | 75 | 22.26 | 21.70 | 25.80 | 0.00 | 0.00% | 2 | 1 | 123.93% |
| 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 | 36.60 | 41.00 | 0.00 | 0.00% | 4 | 0 | 162.79% |
Related Tickers
GH Guardant Health, Inc.
24.85
-2.00%
ILMN Illumina, Inc.
108.70
-2.13%
TWST Twist Bioscience Corporation
45.37
-3.49%
NTRA Natera, Inc.
106.57
+0.10%
CDNA CareDx, Inc
15.63
+0.84%
TMO Thermo Fisher Scientific Inc.
594.50
-0.14%
DHR Danaher Corporation
267.12
+0.49%
VCYT Veracyte, Inc.
22.29
-2.58%
CRL Charles River Laboratories International, Inc.
222.38
+0.35%
DGX Quest Diagnostics Incorporated
144.72
+0.26%