NasdaqGS - Nasdaq Real Time Price • USD
Exelixis, Inc. (EXEL)
As of 2:37 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXEL240517C00010000 | 4/26/2024 4:09 PM | 10 | 13.81 | 13.50 | 15.60 | 0.81 | 6.23% | 9 | 53 | 327.54% |
| EXEL240517C00013000 | 4/26/2024 4:03 PM | 13 | 10.70 | 10.60 | 12.70 | -1.80 | -14.40% | 5 | 9 | 254.10% |
| EXEL240517C00014000 | 4/26/2024 2:05 PM | 14 | 9.60 | 9.20 | 10.70 | 0.10 | 1.05% | 3 | 14 | 153.52% |
| EXEL240517C00015000 | 4/26/2024 2:05 PM | 15 | 8.60 | 8.60 | 9.30 | -0.35 | -3.91% | 5 | 10 | 136.72% |
| EXEL240517C00016000 | 4/26/2024 3:48 PM | 16 | 7.70 | 7.20 | 8.30 | -0.85 | -9.94% | 4 | 9 | 85.94% |
| EXEL240517C00017000 | 4/26/2024 1:54 PM | 17 | 6.64 | 6.20 | 7.70 | 0.04 | 0.61% | 2 | 5 | 106.25% |
| EXEL240517C00018000 | 4/26/2024 1:51 PM | 18 | 5.63 | 5.40 | 7.10 | 0.02 | 0.36% | 1 | 17 | 118.36% |
| EXEL240517C00019000 | 4/26/2024 1:52 PM | 19 | 4.72 | 4.40 | 6.20 | 0.02 | 0.43% | 1 | 17 | 105.66% |
| EXEL240517C00020000 | 4/24/2024 4:45 PM | 20 | 3.90 | 3.70 | 4.10 | 0.00 | 0.00% | 50 | 635 | 60.16% |
| EXEL240517C00021000 | 4/25/2024 2:22 PM | 21 | 2.87 | 2.90 | 3.10 | 0.00 | 0.00% | 1 | 836 | 54.69% |
| EXEL240517C00022000 | 4/25/2024 1:48 PM | 22 | 2.08 | 2.10 | 2.30 | 0.00 | 0.00% | 10 | 1,017 | 51.76% |
| EXEL240517C00023000 | 4/25/2024 7:07 PM | 23 | 1.44 | 1.45 | 1.55 | 0.00 | 0.00% | 6 | 813 | 51.07% |
| EXEL240517C00024000 | 4/26/2024 6:07 PM | 24 | 0.90 | 0.85 | 0.95 | 0.10 | 12.50% | 64 | 2,587 | 46.88% |
| EXEL240517C00025000 | 4/26/2024 5:58 PM | 25 | 0.55 | 0.50 | 0.60 | 0.03 | 5.77% | 36 | 2,848 | 47.56% |
| EXEL240517C00026000 | 4/26/2024 5:43 PM | 26 | 0.31 | 0.25 | 0.35 | 0.05 | 19.23% | 5 | 836 | 47.46% |
| EXEL240517C00027000 | 4/26/2024 6:00 PM | 27 | 0.20 | 0.05 | 0.20 | 0.05 | 33.33% | 3 | 630 | 47.85% |
| EXEL240517C00028000 | 4/19/2024 2:48 PM | 28 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 3 | 454 | 47.27% |
| EXEL240517C00029000 | 4/23/2024 5:51 PM | 29 | 0.15 | 0.00 | 0.15 | 0.00 | 0.00% | 20 | 453 | 51.17% |
| 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 | 136.23% |
| EXEL240517C00035000 | 3/18/2024 4:21 PM | 35 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 2 | 120.90% |
| 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 | 258.01% |
| EXEL240517P00014000 | 2/7/2024 7:42 PM | 14 | 0.25 | 0.00 | 1.65 | 0.00 | 0.00% | 1 | 2 | 218.56% |
| EXEL240517P00015000 | 3/1/2024 6:06 PM | 15 | 0.20 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 21 | 152.54% |
| EXEL240517P00016000 | 4/22/2024 5:31 PM | 16 | 0.03 | 0.00 | 0.75 | 0.00 | 0.00% | 4 | 33 | 135.55% |
| EXEL240517P00017000 | 4/24/2024 6:50 PM | 17 | 0.03 | 0.00 | 0.75 | 0.00 | 0.00% | 7 | 445 | 119.34% |
| EXEL240517P00018000 | 4/22/2024 5:31 PM | 18 | 0.12 | 0.05 | 0.15 | 0.00 | 0.00% | 4 | 531 | 73.05% |
| EXEL240517P00019000 | 4/24/2024 6:50 PM | 19 | 0.13 | 0.05 | 0.15 | 0.00 | 0.00% | 4 | 220 | 61.33% |
| EXEL240517P00020000 | 4/26/2024 6:01 PM | 20 | 0.15 | 0.10 | 0.20 | 0.01 | 7.14% | 4 | 13,747 | 55.47% |
| EXEL240517P00021000 | 4/25/2024 4:52 PM | 21 | 0.27 | 0.20 | 0.30 | -0.01 | -3.57% | 5 | 2,886 | 51.17% |
| EXEL240517P00022000 | 4/26/2024 2:14 PM | 22 | 0.45 | 0.40 | 0.50 | -0.05 | -10.00% | 1 | 1,190 | 51.76% |
| EXEL240517P00023000 | 4/25/2024 3:04 PM | 23 | 0.80 | 0.65 | 0.75 | 0.00 | 0.00% | 5 | 427 | 46.53% |
| EXEL240517P00024000 | 4/19/2024 3:08 PM | 24 | 2.10 | 1.10 | 1.20 | 0.00 | 0.00% | 9 | 259 | 44.68% |
| EXEL240517P00025000 | 4/24/2024 2:34 PM | 25 | 1.92 | 1.70 | 1.85 | 0.00 | 0.00% | 7 | 358 | 45.22% |
| EXEL240517P00026000 | 4/17/2024 3:49 PM | 26 | 3.10 | 2.35 | 2.60 | 0.00 | 0.00% | 4 | 44 | 44.53% |
| EXEL240517P00027000 | 4/15/2024 5:03 PM | 27 | 4.20 | 3.30 | 3.50 | 0.00 | 0.00% | 1 | 38 | 47.85% |
| EXEL240517P00028000 | 3/6/2024 5:56 PM | 28 | 5.70 | 4.90 | 5.20 | 0.00 | 0.00% | 26 | 31 | 90.63% |
| EXEL240517P00029000 | 4/24/2024 2:19 PM | 29 | 5.47 | 4.70 | 7.40 | 0.00 | 0.00% | 1 | 2 | 100.49% |
| EXEL240517P00030000 | 4/24/2024 2:50 PM | 30 | 6.45 | 5.70 | 8.40 | 0.00 | 0.00% | 1 | 1 | 109.67% |
Related Tickers
INCY Incyte Corporation
51.58
+0.78%
CYTK Cytokinetics, Incorporated
65.40
+0.93%
HALO Halozyme Therapeutics, Inc.
38.80
+0.88%
JAZZ Jazz Pharmaceuticals plc
110.47
+2.83%
BMRN BioMarin Pharmaceutical Inc.
81.73
-0.54%
GMAB Genmab A/S
28.10
+2.33%
AXSM Axsome Therapeutics, Inc.
71.74
+0.31%
SRPT Sarepta Therapeutics, Inc.
129.59
+1.73%
ACAD ACADIA Pharmaceuticals Inc.
16.54
+1.38%
BBIO BridgeBio Pharma, Inc.
24.91
+2.39%