NasdaqCM - Delayed Quote • USD
Exact Sciences Corporation (EXAS)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 6:48 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXAS240517C00037500 | 4/19/2024 2:58 PM | 37.5 | 25.00 | 19.10 | 23.80 | 0.00 | 0.00% | 2 | 2 | 95.70% |
| EXAS240517C00045000 | 4/12/2024 4:10 PM | 45 | 26.00 | 11.80 | 16.30 | 0.00 | 0.00% | 4 | 3 | 69.92% |
| EXAS240517C00050000 | 4/8/2024 2:38 PM | 50 | 21.60 | 8.50 | 11.00 | 0.00 | 0.00% | 4 | 2 | 73.00% |
| EXAS240517C00055000 | 4/19/2024 2:24 PM | 55 | 8.00 | 5.40 | 5.70 | 0.00 | 0.00% | 2 | 2 | 60.11% |
| EXAS240517C00057500 | 4/25/2024 5:21 PM | 57.5 | 4.10 | 3.90 | 4.10 | 0.10 | 2.50% | 1 | 23 | 58.98% |
| EXAS240517C00060000 | 4/26/2024 6:12 PM | 60 | 2.90 | 2.65 | 2.80 | 0.20 | 7.41% | 28 | 109 | 57.52% |
| EXAS240517C00062500 | 4/26/2024 7:30 PM | 62.5 | 1.83 | 1.75 | 1.85 | -0.27 | -12.86% | 142 | 1,079 | 57.08% |
| EXAS240517C00065000 | 4/26/2024 7:06 PM | 65 | 1.19 | 1.10 | 1.20 | 0.04 | 3.48% | 20 | 1,282 | 56.93% |
| EXAS240517C00067500 | 4/25/2024 3:57 PM | 67.5 | 0.65 | 0.65 | 0.75 | -0.22 | -25.29% | 10 | 502 | 56.64% |
| EXAS240517C00070000 | 4/26/2024 6:41 PM | 70 | 0.47 | 0.40 | 0.50 | 0.04 | 9.30% | 51 | 873 | 57.86% |
| EXAS240517C00072500 | 4/25/2024 4:02 PM | 72.5 | 0.35 | 0.20 | 0.30 | 0.00 | 0.00% | 22 | 160 | 57.23% |
| EXAS240517C00075000 | 4/26/2024 3:47 PM | 75 | 0.21 | 0.15 | 0.25 | 0.01 | 5.00% | 79 | 737 | 61.23% |
| EXAS240517C00077500 | 4/26/2024 7:30 PM | 77.5 | 0.12 | 0.05 | 0.15 | -0.03 | -20.00% | 46 | 586 | 59.57% |
| EXAS240517C00080000 | 4/24/2024 5:42 PM | 80 | 0.22 | 0.00 | 0.50 | 0.00 | 0.00% | 3 | 902 | 76.76% |
| EXAS240517C00082500 | 4/26/2024 7:25 PM | 82.5 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 1 | 597 | 58.20% |
| EXAS240517C00085000 | 4/25/2024 2:01 PM | 85 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 800 | 828 | 62.50% |
| EXAS240517C00090000 | 4/24/2024 1:57 PM | 90 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 755 | 71.09% |
| EXAS240517C00095000 | 4/16/2024 1:53 PM | 95 | 0.03 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 48 | 116.99% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXAS240517P00035000 | 4/17/2024 3:28 PM | 35 | 0.03 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 138.28% |
| EXAS240517P00037500 | 4/12/2024 4:13 PM | 37.5 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 15 | 15 | 122.75% |
| EXAS240517P00040000 | 4/24/2024 2:00 PM | 40 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 8 | 40 | 68.75% |
| EXAS240517P00042500 | 4/8/2024 5:34 PM | 42.5 | 0.26 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 26 | 64.45% |
| EXAS240517P00045000 | 4/4/2024 7:31 PM | 45 | 0.16 | 0.00 | 0.15 | 0.00 | 0.00% | 10 | 90 | 58.20% |
| EXAS240517P00047500 | 4/25/2024 7:16 PM | 47.5 | 0.22 | 0.20 | 0.25 | 0.00 | 0.00% | 1 | 22 | 59.77% |
| EXAS240517P00050000 | 4/26/2024 7:17 PM | 50 | 0.50 | 0.40 | 0.50 | 0.10 | 25.00% | 178 | 421 | 58.11% |
| EXAS240517P00052500 | 4/26/2024 6:09 PM | 52.5 | 0.85 | 0.85 | 1.00 | 0.04 | 4.94% | 405 | 121 | 58.79% |
| EXAS240517P00055000 | 4/26/2024 7:18 PM | 55 | 1.56 | 1.50 | 1.60 | 0.06 | 4.00% | 40 | 848 | 57.03% |
| EXAS240517P00057500 | 4/26/2024 6:21 PM | 57.5 | 2.43 | 2.40 | 2.55 | -0.07 | -2.80% | 15 | 598 | 55.81% |
| EXAS240517P00060000 | 4/26/2024 7:33 PM | 60 | 3.90 | 3.60 | 3.90 | 0.44 | 12.72% | 423 | 1,269 | 55.30% |
| EXAS240517P00062500 | 4/26/2024 4:57 PM | 62.5 | 5.10 | 5.20 | 5.40 | -0.10 | -1.92% | 49 | 247 | 54.20% |
| EXAS240517P00065000 | 4/26/2024 6:54 PM | 65 | 7.05 | 6.90 | 8.20 | 3.25 | 85.53% | 12 | 1,497 | 62.35% |
| EXAS240517P00067500 | 4/26/2024 5:17 PM | 67.5 | 8.65 | 7.00 | 10.20 | 3.05 | 54.46% | 2 | 229 | 77.15% |
| EXAS240517P00070000 | 4/26/2024 5:17 PM | 70 | 11.30 | 10.20 | 12.90 | 0.30 | 2.73% | 6 | 138 | 56.06% |
| EXAS240517P00072500 | 4/22/2024 3:47 PM | 72.5 | 12.23 | 11.90 | 16.30 | 0.00 | 0.00% | 2 | 134 | 65.92% |
| EXAS240517P00075000 | 4/15/2024 7:08 PM | 75 | 10.20 | 13.80 | 18.50 | 0.00 | 0.00% | 2 | 369 | 125.20% |
| EXAS240517P00077500 | 4/26/2024 1:54 PM | 77.5 | 17.70 | 16.50 | 21.00 | 4.50 | 34.09% | 1 | 63 | 59.77% |
| EXAS240517P00080000 | 4/9/2024 7:38 PM | 80 | 7.70 | 18.80 | 23.50 | 0.00 | 0.00% | 36 | 0 | 142.68% |
| EXAS240517P00082500 | 4/16/2024 5:45 PM | 82.5 | 17.90 | 21.20 | 26.00 | 0.00 | 0.00% | 2 | 0 | 150.73% |
Related Tickers
GH Guardant Health, Inc.
17.35
+1.11%
ILMN Illumina, Inc.
122.28
+1.02%
TWST Twist Bioscience Corporation
31.54
+1.48%
NTRA Natera, Inc.
91.66
+0.42%
DHR Danaher Corporation
246.58
+0.32%
LH Laboratory Corporation of America Holdings
198.40
+0.03%
TMO Thermo Fisher Scientific Inc.
573.60
+0.33%
DGX Quest Diagnostics Incorporated
134.26
-0.86%
MEDP Medpace Holdings, Inc.
395.93
+1.58%
CRL Charles River Laboratories International, Inc.
229.03
+0.54%