NasdaqGS - Delayed Quote • USD
Exelixis, Inc. (EXEL)
At close: 4:00 PM EDT
After hours: 4:06 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXEL240419C00012000 | 4/19/2024 3:06 PM | 12 | 9.00 | 9.80 | 12.60 | -2.35 | -20.70% | 27 | 34 | 1,121.88% |
| EXEL240419C00013000 | 4/19/2024 3:40 PM | 13 | 10.30 | 8.80 | 11.60 | 0.65 | 6.74% | 9 | 39 | 1,008.59% |
| EXEL240419C00014000 | 4/19/2024 3:00 PM | 14 | 8.43 | 7.90 | 10.60 | -0.17 | -1.98% | 11 | 11 | 925.78% |
| EXEL240419C00015000 | 4/19/2024 2:56 PM | 15 | 8.40 | 6.60 | 9.60 | 0.84 | 11.11% | 13 | 21 | 760.94% |
| EXEL240419C00016000 | 4/19/2024 7:50 PM | 16 | 6.50 | 5.80 | 8.60 | -0.60 | -8.45% | 4 | 6 | 711.72% |
| EXEL240419C00017000 | 4/18/2024 1:57 PM | 17 | 6.17 | 4.50 | 7.60 | 0.07 | 1.15% | 1 | 8 | 566.80% |
| EXEL240419C00018000 | 4/19/2024 2:45 PM | 18 | 4.50 | 3.00 | 6.60 | -0.48 | -9.64% | 4 | 7 | 389.06% |
| EXEL240419C00019000 | 4/19/2024 3:04 PM | 19 | 3.50 | 2.65 | 5.60 | -0.10 | -2.78% | 6 | 7 | 430.47% |
| EXEL240419C00020000 | 4/19/2024 5:50 PM | 20 | 2.25 | 1.40 | 3.10 | -0.42 | -15.73% | 45 | 217 | 342.97% |
| EXEL240419C00021000 | 4/19/2024 7:34 PM | 21 | 1.40 | 0.65 | 3.20 | -0.79 | -36.07% | 1 | 272 | 216.80% |
| EXEL240419C00022000 | 4/19/2024 2:49 PM | 22 | 0.85 | 0.30 | 0.90 | -0.19 | -18.27% | 1 | 639 | 56.25% |
| EXEL240419C00023000 | 4/18/2024 7:56 PM | 23 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 40 | 517 | 58.20% |
| EXEL240419C00024000 | 4/19/2024 6:50 PM | 24 | 0.08 | 0.00 | 0.05 | 0.03 | 60.00% | 7 | 1,263 | 78.13% |
| EXEL240419C00025000 | 4/19/2024 5:50 PM | 25 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 2,229 | 115.63% |
| EXEL240419C00026000 | 4/2/2024 1:55 PM | 26 | 0.10 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 388 | 212.50% |
| EXEL240419C00027000 | 3/22/2024 4:04 PM | 27 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 15 | 267 | 181.25% |
| EXEL240419C00028000 | 4/1/2024 5:02 PM | 28 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 4 | 390.63% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXEL240419P00016000 | 2/20/2024 7:56 PM | 16 | 0.10 | 0.00 | 0.35 | 0.00 | 0.00% | 1 | 1 | 470.31% |
| EXEL240419P00017000 | 3/11/2024 4:30 PM | 17 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 503.13% |
| EXEL240419P00018000 | 3/13/2024 6:39 PM | 18 | 0.02 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 428.13% |
| EXEL240419P00019000 | 3/18/2024 2:40 PM | 19 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 100 | 424 | 355.08% |
| EXEL240419P00020000 | 4/4/2024 1:30 PM | 20 | 0.04 | 0.00 | 0.05 | 0.00 | 0.00% | 15 | 323 | 131.25% |
| EXEL240419P00021000 | 4/15/2024 2:59 PM | 21 | 0.05 | 0.00 | 0.25 | 0.00 | 0.00% | 19 | 574 | 132.81% |
| EXEL240419P00022000 | 4/18/2024 7:33 PM | 22 | 0.10 | 0.00 | 0.30 | 0.00 | 0.00% | 6 | 2,631 | 75.39% |
| EXEL240419P00023000 | 4/18/2024 7:39 PM | 23 | 0.60 | 0.10 | 1.20 | 0.05 | 9.09% | 5 | 253 | 75.78% |
| EXEL240419P00024000 | 4/16/2024 6:19 PM | 24 | 1.00 | 0.95 | 2.80 | 0.00 | 0.00% | 1 | 76 | 197.66% |
| EXEL240419P00025000 | 4/1/2024 1:41 PM | 25 | 1.80 | 1.40 | 4.20 | 0.00 | 0.00% | 1 | 14 | 234.77% |
Related Tickers
INCY Incyte Corporation
52.35
-0.89%
RARE Ultragenyx Pharmaceutical Inc.
42.37
-2.33%
ACAD ACADIA Pharmaceuticals Inc.
16.82
-1.46%
RCUS Arcus Biosciences, Inc.
14.59
-1.68%
CYTK Cytokinetics, Incorporated
67.55
+0.82%
AXSM Axsome Therapeutics, Inc.
67.90
+3.32%
MDGL Madrigal Pharmaceuticals, Inc.
212.04
-4.60%
BBIO BridgeBio Pharma, Inc.
24.74
-0.84%
HALO Halozyme Therapeutics, Inc.
38.64
+2.20%
BMRN BioMarin Pharmaceutical Inc.
88.63
-1.60%