NasdaqCM - Nasdaq Real Time Price • USD
Exact Sciences Corporation (EXAS)
At close: May 31 at 4:00 PM EDT
Pre-Market: 5:25 AM EDT
| 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 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 0.00% |
| EXAS240621C00042500 | 5/31/2024 4:42 PM | 42.5 | 3.85 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 21 | 0.00% |
| EXAS240621C00045000 | 5/31/2024 6:12 PM | 45 | 2.38 | 0.00 | 0.00 | 0.00 | 0.00% | 21 | 109 | 0.00% |
| EXAS240621C00047500 | 5/31/2024 6:14 PM | 47.5 | 1.30 | 0.00 | 0.00 | 0.00 | 0.00% | 48 | 83 | 6.25% |
| EXAS240621C00050000 | 5/31/2024 7:01 PM | 50 | 0.70 | 0.00 | 0.00 | 0.00 | 0.00% | 44 | 495 | 12.50% |
| EXAS240621C00052500 | 5/31/2024 4:26 PM | 52.5 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 37 | 388 | 12.50% |
| EXAS240621C00055000 | 5/31/2024 7:50 PM | 55 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 25 | 1,867 | 25.00% |
| EXAS240621C00057500 | 5/31/2024 7:40 PM | 57.5 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 30 | 779 | 25.00% |
| EXAS240621C00060000 | 5/31/2024 4:27 PM | 60 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 19 | 2,509 | 25.00% |
| EXAS240621C00062500 | 5/30/2024 5:47 PM | 62.5 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 793 | 25.00% |
| EXAS240621C00065000 | 5/31/2024 6:09 PM | 65 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 550 | 25.00% |
| EXAS240621C00067500 | 5/29/2024 4:15 PM | 67.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 265 | 50.00% |
| EXAS240621C00070000 | 5/29/2024 2:11 PM | 70 | 0.26 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 784 | 50.00% |
| EXAS240621C00072500 | 5/31/2024 2:49 PM | 72.5 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 32 | 930 | 50.00% |
| EXAS240621C00075000 | 5/23/2024 1:30 PM | 75 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 459 | 50.00% |
| EXAS240621C00077500 | 5/9/2024 2:36 PM | 77.5 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 24 | 50.00% |
| EXAS240621C00080000 | 5/24/2024 7:54 PM | 80 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 261 | 50.00% |
| EXAS240621C00082500 | 5/21/2024 2:43 PM | 82.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 4 | 50.00% |
| EXAS240621C00085000 | 5/21/2024 2:43 PM | 85 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 53 | 50.00% |
| EXAS240621C00090000 | 5/10/2024 7:14 PM | 90 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 54 | 50.00% |
| EXAS240621C00095000 | 5/9/2024 1:52 PM | 95 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 17 | 50.00% |
| EXAS240621C00105000 | 4/9/2024 5:44 PM | 105 | 0.46 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 21 | 197.46% |
| 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 | 0.00 | 0.00 | 0.00% | 65 | 65 | 25.00% |
| EXAS240621P00040000 | 5/31/2024 6:05 PM | 40 | 0.42 | 0.00 | 0.00 | 0.00 | 0.00% | 21 | 82 | 12.50% |
| EXAS240621P00042500 | 5/31/2024 6:05 PM | 42.5 | 1.07 | 0.00 | 0.00 | 0.00 | 0.00% | 39 | 130 | 6.25% |
| EXAS240621P00045000 | 5/31/2024 7:46 PM | 45 | 1.89 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 1,015 | 1.56% |
| EXAS240621P00047500 | 5/31/2024 7:54 PM | 47.5 | 3.30 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 2,393 | 0.00% |
| EXAS240621P00050000 | 5/31/2024 7:41 PM | 50 | 5.25 | 0.00 | 0.00 | 0.00 | 0.00% | 26 | 3,530 | 0.00% |
| EXAS240621P00052500 | 5/31/2024 2:54 PM | 52.5 | 8.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1,076 | 0.00% |
| EXAS240621P00055000 | 5/30/2024 1:30 PM | 55 | 10.28 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 512 | 0.00% |
| EXAS240621P00057500 | 5/30/2024 6:17 PM | 57.5 | 12.24 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 378 | 0.00% |
| EXAS240621P00060000 | 5/30/2024 6:17 PM | 60 | 15.41 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 70 | 0.00% |
| EXAS240621P00062500 | 5/22/2024 7:58 PM | 62.5 | 9.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| EXAS240621P00065000 | 5/24/2024 6:24 PM | 65 | 13.50 | 0.00 | 0.00 | 0.00 | 0.00% | 100 | 0 | 0.00% |
| EXAS240621P00067500 | 5/9/2024 1:30 PM | 67.5 | 13.34 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| EXAS240621P00070000 | 5/9/2024 1:30 PM | 70 | 15.67 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| EXAS240621P00072500 | 5/29/2024 2:05 PM | 72.5 | 27.17 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| EXAS240621P00075000 | 5/9/2024 3:37 PM | 75 | 22.26 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 1 | 0.00% |
| EXAS240621P00077500 | 5/30/2024 2:05 PM | 77.5 | 31.55 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| EXAS240621P00080000 | 5/29/2024 2:45 PM | 80 | 35.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| EXAS240621P00090000 | 5/9/2024 3:13 PM | 90 | 37.10 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
Related Tickers
GH Guardant Health, Inc.
27.10
-1.35%
ILMN Illumina, Inc.
104.28
+3.20%
A Agilent Technologies, Inc.
130.41
-0.77%
NTRA Natera, Inc.
106.56
-3.23%
TWST Twist Bioscience Corporation
41.88
+2.57%
TMO Thermo Fisher Scientific Inc.
567.98
+0.93%
MEDP Medpace Holdings, Inc.
386.34
+0.17%
DHR Danaher Corporation
256.80
+1.61%
CDNA CareDx, Inc
13.01
-3.77%
WAT Waters Corporation
308.90
+0.42%