EXAS - Exact Sciences Corporation
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
In The Money
CallsforDecember 6, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXAS191206C00075000 | 2019-11-25 10:51AM EST | 75.00 | 8.08 | 7.00 | 10.50 | 0.00 | - | 6 | 6 | 114.06% |
| EXAS191206C00076000 | 2019-11-25 11:18AM EST | 76.00 | 6.35 | 6.00 | 9.00 | 0.00 | - | 3 | 7 | 74.22% |
| EXAS191206C00077000 | 2019-11-25 11:19AM EST | 77.00 | 5.60 | 5.60 | 8.10 | 0.00 | - | 16 | 26 | 100.59% |
| EXAS191206C00077500 | 2019-11-27 1:00PM EST | 77.50 | 4.70 | 5.00 | 7.40 | 0.00 | - | - | 2 | 83.20% |
| EXAS191206C00078000 | 2019-12-03 9:56AM EST | 78.00 | 4.00 | 4.40 | 7.30 | 0.00 | - | 10 | 21 | 89.26% |
| EXAS191206C00078500 | 2019-11-25 9:43AM EST | 78.50 | 5.00 | 4.00 | 6.90 | 0.00 | - | 5 | 6 | 90.04% |
| EXAS191206C00079000 | 2019-12-03 1:42PM EST | 79.00 | 4.60 | 3.50 | 6.10 | 0.00 | - | 13 | 29 | 74.41% |
| EXAS191206C00080000 | 2019-12-05 12:22PM EST | 80.00 | 4.50 | 3.60 | 4.20 | +0.90 | +25.00% | 5 | 105 | 68.75% |
| EXAS191206C00080500 | 2019-11-29 11:03AM EST | 80.50 | 2.00 | 2.90 | 4.90 | 0.00 | - | 4 | 2 | 87.99% |
| EXAS191206C00081000 | 2019-12-05 2:14PM EST | 81.00 | 2.60 | 2.65 | 3.30 | 0.00 | - | 5 | 95 | 59.96% |
| EXAS191206C00081500 | 2019-12-04 12:07PM EST | 81.50 | 2.45 | 2.30 | 2.70 | 0.00 | - | 4 | 93 | 54.39% |
| EXAS191206C00082000 | 2019-12-05 11:44AM EST | 82.00 | 2.50 | 1.90 | 2.35 | +0.55 | +28.21% | 1 | 86 | 52.93% |
| EXAS191206C00082500 | 2019-12-05 2:10PM EST | 82.50 | 1.50 | 1.50 | 1.95 | -0.42 | -21.87% | 7 | 74 | 58.89% |
| EXAS191206C00083000 | 2019-12-05 1:47PM EST | 83.00 | 1.47 | 1.20 | 1.45 | +0.42 | +40.00% | 33 | 890 | 50.00% |
| EXAS191206C00083500 | 2019-12-05 2:06PM EST | 83.50 | 0.90 | 0.95 | 1.10 | -0.35 | -28.00% | 11 | 59 | 46.24% |
| EXAS191206C00084000 | 2019-12-05 2:28PM EST | 84.00 | 0.85 | 0.70 | 0.90 | +0.15 | +21.43% | 17 | 190 | 47.22% |
| EXAS191206C00084500 | 2019-12-05 2:19PM EST | 84.50 | 0.50 | 0.45 | 0.70 | -0.20 | -28.57% | 22 | 39 | 46.83% |
| EXAS191206C00085000 | 2019-12-05 1:25PM EST | 85.00 | 0.45 | 0.30 | 0.50 | -0.05 | -10.00% | 53 | 335 | 44.92% |
| EXAS191206C00085500 | 2019-12-05 11:23AM EST | 85.50 | 0.37 | 0.05 | 0.30 | -0.38 | -50.67% | 1 | 50 | 40.92% |
| EXAS191206C00086000 | 2019-12-05 9:31AM EST | 86.00 | 0.25 | 0.10 | 0.25 | -0.10 | -28.57% | 2 | 302 | 43.36% |
| EXAS191206C00086500 | 2019-12-03 3:57PM EST | 86.50 | 0.36 | 0.00 | 0.20 | 0.00 | - | 2 | 11 | 45.12% |
| EXAS191206C00087000 | 2019-12-05 12:22PM EST | 87.00 | 0.13 | 0.00 | 0.15 | -0.22 | -62.86% | 5 | 21 | 45.90% |
| EXAS191206C00087500 | 2019-12-03 2:44PM EST | 87.50 | 0.20 | 0.00 | 0.10 | 0.00 | - | 15 | 28 | 45.31% |
| EXAS191206C00088000 | 2019-12-03 1:48PM EST | 88.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 10 | 51 | 49.41% |
| EXAS191206C00089000 | 2019-11-20 9:53AM EST | 89.00 | 1.05 | 0.00 | 0.50 | 0.00 | - | - | 5 | 72.07% |
| EXAS191206C00089500 | 2019-11-25 12:00PM EST | 89.50 | 0.20 | 0.00 | 0.50 | 0.00 | - | 6 | 17 | 76.37% |
| EXAS191206C00090000 | 2019-11-19 12:17PM EST | 90.00 | 1.00 | 0.00 | 0.50 | 0.00 | - | 1 | 39 | 80.66% |
| EXAS191206C00090500 | 2019-11-27 1:10PM EST | 90.50 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 84.77% |
| EXAS191206C00091000 | 2019-12-02 10:09AM EST | 91.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 4 | 89.06% |
| EXAS191206C00092000 | 2019-11-21 12:17PM EST | 92.00 | 0.20 | 0.00 | 1.70 | 0.00 | - | 2 | 2 | 140.63% |
| EXAS191206C00092500 | 2019-11-21 2:54PM EST | 92.50 | 0.13 | 0.00 | 1.40 | 0.00 | - | 2 | 8 | 135.94% |
| EXAS191206C00093000 | 2019-11-04 10:48AM EST | 93.00 | 2.45 | 0.00 | 1.40 | 0.00 | - | 2 | 16 | 140.63% |
| EXAS191206C00094000 | 2019-11-29 9:38AM EST | 94.00 | 0.10 | 0.00 | 1.40 | 0.00 | - | 1 | 11 | 149.51% |
| EXAS191206C00095000 | 2019-11-20 9:57AM EST | 95.00 | 0.20 | 0.00 | 1.40 | 0.00 | - | 18 | 25 | 158.20% |
| EXAS191206C00100000 | 2019-11-21 1:41PM EST | 100.00 | 0.13 | 0.00 | 0.95 | 0.00 | - | 12 | 5 | 178.91% |
| EXAS191206C00105000 | 2019-10-29 9:49AM EST | 105.00 | 2.10 | 0.00 | 2.65 | 0.00 | - | - | 1 | 281.64% |
| EXAS191206C00120000 | 2019-10-28 10:30AM EST | 120.00 | 0.45 | 0.00 | 2.65 | 0.00 | - | - | 1 | 382.52% |
PutsforDecember 6, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXAS191206P00065000 | 2019-11-22 12:25PM EST | 65.00 | 0.35 | 0.00 | 1.40 | 0.00 | - | 2 | 2 | 265.43% |
| EXAS191206P00070000 | 2019-11-25 9:32AM EST | 70.00 | 2.00 | 0.00 | 1.40 | 0.00 | - | 1 | 91 | 204.10% |
| EXAS191206P00072000 | 2019-11-21 1:50PM EST | 72.00 | 0.55 | 0.00 | 1.40 | 0.00 | - | - | 4 | 179.88% |
| EXAS191206P00072500 | 2019-11-25 2:36PM EST | 72.50 | 0.22 | 0.00 | 1.40 | 0.00 | - | 10 | 10 | 173.93% |
| EXAS191206P00073000 | 2019-11-22 2:12PM EST | 73.00 | 1.25 | 0.00 | 0.10 | 0.00 | - | 11 | 11 | 92.19% |
| EXAS191206P00074000 | 2019-11-29 10:20AM EST | 74.00 | 0.39 | 0.00 | 0.95 | 0.00 | - | 20 | 100 | 137.89% |
| EXAS191206P00075000 | 2019-12-05 11:18AM EST | 75.00 | 0.25 | 0.00 | 0.20 | -0.02 | -7.41% | 5 | 116 | 86.33% |
| EXAS191206P00076000 | 2019-11-29 12:53PM EST | 76.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 10 | 34 | 95.90% |
| EXAS191206P00076500 | 2019-11-26 1:37PM EST | 76.50 | 0.65 | 0.00 | 0.50 | 0.00 | - | - | 1 | 90.82% |
| EXAS191206P00077000 | 2019-11-29 9:49AM EST | 77.00 | 0.57 | 0.00 | 0.15 | 0.00 | - | 1 | 84 | 64.84% |
| EXAS191206P00077500 | 2019-12-03 11:52AM EST | 77.50 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 20 | 80.47% |
| EXAS191206P00078000 | 2019-12-03 1:48PM EST | 78.00 | 0.22 | 0.00 | 0.85 | 0.00 | - | 3 | 28 | 88.87% |
| EXAS191206P00078500 | 2019-12-02 2:09PM EST | 78.50 | 0.50 | 0.00 | 0.15 | 0.00 | - | 2 | 43 | 51.95% |
| EXAS191206P00079000 | 2019-12-05 1:46PM EST | 79.00 | 0.10 | 0.05 | 0.15 | -0.30 | -75.00% | 11 | 290 | 50.78% |
| EXAS191206P00079500 | 2019-11-27 11:27AM EST | 79.50 | 1.45 | 0.00 | 0.20 | 0.00 | - | - | 1 | 55.66% |
| EXAS191206P00080000 | 2019-12-05 1:46PM EST | 80.00 | 0.12 | 0.00 | 0.20 | -0.23 | -65.71% | 12 | 735 | 50.39% |
| EXAS191206P00080500 | 2019-12-04 3:58PM EST | 80.50 | 0.45 | 0.00 | 0.20 | 0.00 | - | 79 | 117 | 45.12% |
| EXAS191206P00081000 | 2019-12-04 12:14PM EST | 81.00 | 0.45 | 0.05 | 0.20 | 0.00 | - | 14 | 59 | 39.65% |
| EXAS191206P00081500 | 2019-12-04 12:09PM EST | 81.50 | 0.57 | 0.10 | 0.25 | 0.00 | - | 12 | 104 | 37.11% |
| EXAS191206P00082000 | 2019-12-05 2:37PM EST | 82.00 | 0.25 | 0.20 | 0.25 | -0.55 | -68.75% | 25 | 43 | 31.06% |
| EXAS191206P00082500 | 2019-12-05 1:39PM EST | 82.50 | 0.47 | 0.30 | 0.75 | -2.32 | -83.15% | 23 | 12 | 47.02% |
| EXAS191206P00083000 | 2019-12-05 1:49PM EST | 83.00 | 0.51 | 0.40 | 0.60 | -0.94 | -64.83% | 20 | 116 | 32.23% |
| EXAS191206P00083500 | 2019-12-05 12:54PM EST | 83.50 | 0.67 | 0.65 | 0.80 | -0.83 | -55.33% | 9 | 102 | 30.81% |
| EXAS191206P00084000 | 2019-12-05 2:31PM EST | 84.00 | 0.95 | 0.85 | 1.10 | -0.89 | -48.37% | 105 | 111 | 31.35% |
| EXAS191206P00085000 | 2019-12-05 2:28PM EST | 85.00 | 1.60 | 1.40 | 1.65 | -0.95 | -37.25% | 14 | 202 | 20.80% |
| EXAS191206P00086000 | 2019-12-04 2:58PM EST | 86.00 | 3.40 | 2.15 | 2.60 | 0.00 | - | 1 | 0 | 22.66% |
| EXAS191206P00086500 | 2019-11-27 9:59AM EST | 86.50 | 5.35 | 2.60 | 3.00 | 0.00 | - | - | 4 | 0.00% |
| EXAS191206P00087000 | 2019-12-04 2:58PM EST | 87.00 | 4.39 | 2.10 | 4.40 | 0.00 | - | 1 | 15 | 85.55% |
| EXAS191206P00087500 | 2019-11-27 9:55AM EST | 87.50 | 5.90 | 2.55 | 4.90 | 0.00 | - | - | 3 | 91.50% |
| EXAS191206P00088000 | 2019-11-18 12:06AM EST | 88.00 | 9.62 | 3.50 | 5.20 | 0.00 | - | - | 1 | 86.52% |
| EXAS191206P00088500 | 2019-11-20 10:45AM EST | 88.50 | 6.20 | 3.30 | 5.90 | 0.00 | - | 1 | 1 | 102.93% |
| EXAS191206P00089000 | 2019-12-04 1:26PM EST | 89.00 | 6.02 | 3.40 | 6.90 | 0.00 | - | 3 | 0 | 133.98% |
| EXAS191206P00089500 | 2019-11-27 9:48AM EST | 89.50 | 5.80 | 4.20 | 7.10 | -2.10 | -26.58% | 8 | 10 | 124.51% |
| EXAS191206P00091000 | 2019-11-26 11:53AM EST | 91.00 | 9.24 | 6.10 | 8.20 | 0.00 | - | 1 | 0 | 116.80% |
| EXAS191206P00091500 | 2019-11-04 2:19PM EST | 91.50 | 5.30 | 6.40 | 9.20 | 0.00 | - | 1 | 1 | 151.17% |
| EXAS191206P00092000 | 2019-11-18 12:06AM EST | 92.00 | 10.93 | 6.90 | 9.40 | 0.00 | - | - | 0 | 138.87% |
| EXAS191206P00092500 | 2019-10-31 10:46AM EST | 92.50 | 7.66 | 10.00 | 12.70 | 0.00 | - | 1 | 1 | 219.73% |
| EXAS191206P00093000 | 2019-11-26 12:03PM EST | 93.00 | 11.60 | 7.70 | 11.00 | 0.00 | - | 1 | 0 | 182.71% |
| EXAS191206P00093500 | 2019-11-22 10:12AM EST | 93.50 | 16.60 | 9.20 | 11.10 | 0.00 | - | 5 | 7 | 83.59% |
| EXAS191206P00095000 | 2019-11-18 9:44AM EST | 95.00 | 12.89 | 9.70 | 12.60 | 0.00 | - | 4 | 0 | 179.20% |
| EXAS191206P00115000 | 2019-11-08 9:39AM EST | 115.00 | 32.95 | 29.30 | 32.50 | 0.00 | - | 24 | 0 | 318.75% |