Advertisement
Advertisement
U.S. markets open in 1 hour 55 minutes
S&P Futures
4,165.25 +18.50 (+0.45%) Dow Futures
32,876.00 +119.00 (+0.36%) Nasdaq Futures
13,305.50 +76.75 (+0.58%) Russell 2000 Futures
1,930.30 +8.50 (+0.44%) Crude Oil
87.54 -1.47 (-1.65%) Gold
1,798.50 +7.30 (+0.41%)
Exact Sciences Corporation (EXAS)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Advertisement
Advertisement
CallsforAugust 12, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXAS220812C00043000 | 2022-08-03 12:52PM EDT | 43.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| EXAS220812C00044000 | 2022-08-05 11:33AM EDT | 44.00 | 3.53 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| EXAS220812C00045000 | 2022-08-04 12:41PM EDT | 45.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
| EXAS220812C00046000 | 2022-08-05 11:23AM EDT | 46.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| EXAS220812C00046500 | 2022-08-05 1:28PM EDT | 46.50 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| EXAS220812C00047000 | 2022-08-05 3:56PM EDT | 47.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 11 | 12 | 0.00% |
| EXAS220812C00048000 | 2022-08-05 11:23AM EDT | 48.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 6.25% |
| EXAS220812C00049000 | 2022-08-05 3:51PM EDT | 49.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 26 | 300 | 12.50% |
| EXAS220812C00050000 | 2022-08-05 2:19PM EDT | 50.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 21 | 46 | 12.50% |
| EXAS220812C00051000 | 2022-08-05 3:52PM EDT | 51.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 9 | 13 | 12.50% |
| EXAS220812C00052000 | 2022-08-05 3:42PM EDT | 52.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 25.00% |
| EXAS220812C00053000 | 2022-08-05 9:56AM EDT | 53.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 25.00% |
| EXAS220812C00054000 | 2022-08-04 3:35PM EDT | 54.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 5 | 25.00% |
| EXAS220812C00055000 | 2022-08-02 2:36PM EDT | 55.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 7 | 30 | 25.00% |
| EXAS220812C00059000 | 2022-08-02 3:51PM EDT | 59.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| EXAS220812C00060000 | 2022-08-01 2:34PM EDT | 60.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 50.00% |
| EXAS220812C00065000 | 2022-07-22 11:32AM EDT | 65.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 54 | 6 | 50.00% |
PutsforAugust 12, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXAS220812P00025000 | 2022-07-25 1:17PM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 102 | 50.00% |
| EXAS220812P00030000 | 2022-07-25 1:16PM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 103 | 50.00% |
| EXAS220812P00032000 | 2022-07-21 3:57PM EDT | 32.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 222 | 96 | 50.00% |
| EXAS220812P00035000 | 2022-07-21 3:57PM EDT | 35.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 222 | 38 | 50.00% |
| EXAS220812P00037000 | 2022-07-21 3:57PM EDT | 37.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 222 | 18 | 50.00% |
| EXAS220812P00038000 | 2022-08-05 3:39PM EDT | 38.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 50.00% |
| EXAS220812P00040000 | 2022-08-05 1:32PM EDT | 40.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 25.00% |
| EXAS220812P00041000 | 2022-08-05 11:21AM EDT | 41.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 25.00% |
| EXAS220812P00041500 | 2022-08-05 1:37PM EDT | 41.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 25.00% |
| EXAS220812P00042000 | 2022-08-03 10:46AM EDT | 42.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| EXAS220812P00043000 | 2022-08-05 3:39PM EDT | 43.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 14 | 19 | 25.00% |
| EXAS220812P00044000 | 2022-08-05 1:50PM EDT | 44.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 6 | 21 | 12.50% |
| EXAS220812P00045000 | 2022-08-05 10:59AM EDT | 45.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 12.50% |
| EXAS220812P00046000 | 2022-08-05 1:57PM EDT | 46.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 43 | 59 | 6.25% |
| EXAS220812P00046500 | 2022-08-03 2:17PM EDT | 46.50 | 1.32 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| EXAS220812P00047000 | 2022-08-05 3:48PM EDT | 47.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 7 | 15 | 0.39% |
| EXAS220812P00048000 | 2022-08-05 10:23AM EDT | 48.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
| EXAS220812P00049000 | 2022-08-05 3:51PM EDT | 49.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| EXAS220812P00050000 | 2022-07-12 12:07PM EDT | 50.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
