NasdaqGS - Delayed Quote • USD
Exelixis, Inc. (EXEL)
At close: 4:00 PM EDT
After hours: 4:27 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXEL240517C00010000 | 4/25/2024 5:57 PM | 10 | 13.00 | 13.10 | 15.90 | -0.75 | -5.45% | 45 | 52 | 333.59% |
| EXEL240517C00013000 | 4/25/2024 7:57 PM | 13 | 12.50 | 9.90 | 11.40 | 1.90 | 17.92% | 5 | 7 | 141.41% |
| EXEL240517C00014000 | 4/25/2024 5:35 PM | 14 | 9.50 | 9.00 | 11.50 | -0.20 | -2.06% | 6 | 12 | 202.15% |
| EXEL240517C00015000 | 4/25/2024 5:58 PM | 15 | 8.95 | 8.20 | 10.50 | -0.85 | -8.67% | 7 | 4 | 190.43% |
| EXEL240517C00016000 | 4/25/2024 6:12 PM | 16 | 8.55 | 7.50 | 9.60 | 0.72 | 9.20% | 5 | 6 | 185.74% |
| EXEL240517C00017000 | 4/25/2024 5:55 PM | 17 | 6.60 | 5.50 | 8.60 | -0.20 | -2.94% | 3 | 2 | 128.13% |
| EXEL240517C00018000 | 4/25/2024 7:56 PM | 18 | 5.61 | 5.10 | 7.50 | -0.29 | -4.92% | 4 | 17 | 129.88% |
| EXEL240517C00019000 | 4/25/2024 7:59 PM | 19 | 4.70 | 4.20 | 5.40 | -0.30 | -6.00% | 7 | 16 | 76.37% |
| EXEL240517C00020000 | 4/24/2024 4:45 PM | 20 | 3.90 | 3.50 | 3.90 | 0.00 | 0.00% | 50 | 635 | 54.49% |
| EXEL240517C00021000 | 4/25/2024 2:22 PM | 21 | 2.87 | 2.75 | 3.00 | -0.11 | -3.69% | 1 | 835 | 54.49% |
| EXEL240517C00022000 | 4/25/2024 1:48 PM | 22 | 2.08 | 2.00 | 2.15 | 0.03 | 1.46% | 10 | 1,017 | 50.59% |
| EXEL240517C00023000 | 4/25/2024 7:07 PM | 23 | 1.44 | 1.30 | 1.45 | -0.06 | -4.00% | 6 | 813 | 50.10% |
| EXEL240517C00024000 | 4/25/2024 6:28 PM | 24 | 0.80 | 0.80 | 0.90 | -0.20 | -20.00% | 58 | 2,572 | 47.07% |
| EXEL240517C00025000 | 4/25/2024 7:13 PM | 25 | 0.52 | 0.45 | 0.55 | -0.02 | -3.70% | 682 | 2,328 | 46.88% |
| EXEL240517C00026000 | 4/25/2024 3:51 PM | 26 | 0.26 | 0.25 | 0.35 | -0.08 | -23.53% | 5 | 837 | 48.54% |
| EXEL240517C00027000 | 4/25/2024 7:13 PM | 27 | 0.15 | 0.10 | 0.20 | -0.05 | -25.00% | 11 | 632 | 48.63% |
| EXEL240517C00028000 | 4/19/2024 2:48 PM | 28 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 3 | 454 | 47.66% |
| EXEL240517C00029000 | 4/23/2024 5:51 PM | 29 | 0.15 | 0.00 | 0.15 | 0.00 | 0.00% | 20 | 453 | 51.56% |
| EXEL240517C00030000 | 4/8/2024 3:03 PM | 30 | 0.09 | 0.00 | 0.10 | 0.00 | 0.00% | 10 | 1,436 | 53.52% |
| EXEL240517C00031000 | 3/14/2024 1:44 PM | 31 | 0.15 | 0.00 | 2.15 | 0.00 | 0.00% | 10 | 19 | 135.55% |
| EXEL240517C00035000 | 3/18/2024 4:21 PM | 35 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 2 | 119.92% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXEL240517P00010000 | 2/28/2024 6:12 PM | 10 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 100 | 200 | 250.98% |
| EXEL240517P00014000 | 2/7/2024 7:42 PM | 14 | 0.25 | 0.00 | 1.65 | 0.00 | 0.00% | 1 | 2 | 212.11% |
| EXEL240517P00015000 | 3/1/2024 6:06 PM | 15 | 0.20 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 21 | 147.66% |
| EXEL240517P00016000 | 4/22/2024 5:31 PM | 16 | 0.03 | 0.00 | 0.75 | 0.00 | 0.00% | 4 | 33 | 131.06% |
| EXEL240517P00017000 | 4/24/2024 6:50 PM | 17 | 0.03 | 0.00 | 0.40 | 0.00 | 0.00% | 7 | 445 | 96.48% |
| EXEL240517P00018000 | 4/22/2024 5:31 PM | 18 | 0.12 | 0.00 | 0.15 | 0.00 | 0.00% | 4 | 531 | 65.82% |
| EXEL240517P00019000 | 4/24/2024 6:50 PM | 19 | 0.13 | 0.05 | 0.15 | 0.00 | 0.00% | 4 | 220 | 58.59% |
| EXEL240517P00020000 | 4/25/2024 7:51 PM | 20 | 0.14 | 0.10 | 0.20 | -0.05 | -26.32% | 86 | 13,825 | 52.54% |
| EXEL240517P00021000 | 4/25/2024 4:52 PM | 21 | 0.28 | 0.25 | 0.35 | 0.00 | 0.00% | 2 | 2,885 | 51.56% |
| EXEL240517P00022000 | 4/25/2024 3:02 PM | 22 | 0.50 | 0.45 | 0.55 | 0.05 | 11.11% | 14 | 1,186 | 50.88% |
| EXEL240517P00023000 | 4/25/2024 3:04 PM | 23 | 0.80 | 0.75 | 0.85 | 0.03 | 3.90% | 2 | 425 | 46.97% |
| EXEL240517P00024000 | 4/19/2024 3:08 PM | 24 | 2.10 | 1.20 | 1.35 | 0.00 | 0.00% | 9 | 259 | 46.19% |
| EXEL240517P00025000 | 4/24/2024 2:34 PM | 25 | 1.92 | 1.85 | 2.00 | 0.00 | 0.00% | 7 | 358 | 45.90% |
| EXEL240517P00026000 | 4/17/2024 3:49 PM | 26 | 3.10 | 2.50 | 2.80 | 0.00 | 0.00% | 4 | 44 | 47.46% |
| EXEL240517P00027000 | 4/15/2024 5:03 PM | 27 | 4.20 | 3.40 | 3.70 | 0.00 | 0.00% | 1 | 38 | 50.78% |
| EXEL240517P00028000 | 3/6/2024 5:56 PM | 28 | 5.70 | 4.90 | 5.20 | 0.00 | 0.00% | 26 | 31 | 81.74% |
| EXEL240517P00029000 | 4/24/2024 2:19 PM | 29 | 5.47 | 5.10 | 6.70 | 0.00 | 0.00% | 1 | 2 | 81.84% |
| EXEL240517P00030000 | 4/24/2024 2:50 PM | 30 | 6.45 | 6.00 | 8.10 | 0.00 | 0.00% | 1 | 1 | 99.51% |
Related Tickers
INCY Incyte Corporation
51.18
-1.08%
CYTK Cytokinetics, Incorporated
64.80
-3.02%
ACAD ACADIA Pharmaceuticals Inc.
16.31
-1.69%
GMAB Genmab A/S
27.46
-3.55%
BBIO BridgeBio Pharma, Inc.
24.33
-2.80%
AXSM Axsome Therapeutics, Inc.
71.52
+0.49%
BMRN BioMarin Pharmaceutical Inc.
82.17
-9.90%
GERN Geron Corporation
3.5600
-0.56%
JAZZ Jazz Pharmaceuticals plc
107.43
-0.82%
REGN Regeneron Pharmaceuticals, Inc.
890.68
-1.75%