U.S. Markets closed

Exelixis, Inc. (EXEL)


NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
23.78-0.29 (-1.20%)
At close: 4:00PM EDT
People also watch
ARRYCLDXIMGNINCYSGEN
In The Money
Show:ListStraddle
CallsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EXEL170721C000140002017-06-23 10:14AM EDT14.0010.309.6010.503.1043.06%11,820141.80%
EXEL170721C000150002017-06-02 11:58PM EDT15.004.004.104.600.00-550.00%
EXEL170721C000160002017-06-19 10:05AM EDT16.004.705.306.000.9023.68%330.00%
EXEL170721C000170002017-06-21 3:40PM EDT17.006.806.607.300.00-101587.50%
EXEL170721C000180002017-06-23 1:03PM EDT18.006.245.607.000.142.30%372105.47%
EXEL170721C000190002017-06-23 3:49PM EDT19.005.604.605.800.6012.00%34684.18%
EXEL170721C000200002017-06-23 10:14AM EDT20.004.503.704.600.307.14%71,16767.48%
EXEL170721C000210002017-06-22 10:59AM EDT21.003.213.103.50-0.16-4.75%2067562.89%
EXEL170721C000220002017-06-23 3:46PM EDT22.002.752.002.650.166.18%264,48364.75%
EXEL170721C000230002017-06-23 3:49PM EDT23.002.051.401.950.157.89%1,1071,16960.25%
EXEL170721C000240002017-06-23 3:59PM EDT24.001.100.851.40-0.05-4.35%9642458.20%
EXEL170721C000250002017-06-23 3:49PM EDT25.000.900.551.000.0911.11%18654458.01%
EXEL170721C000260002017-06-23 3:49PM EDT26.000.550.300.750.0510.00%246850.29%
EXEL170721C000270002017-06-23 2:10PM EDT27.000.300.150.55-0.10-25.00%2112851.37%
EXEL170721C000280002017-06-22 5:52PM EDT28.000.300.100.300.00-9950.29%
EXEL170721C000290002017-06-02 11:58PM EDT29.000.100.000.300.00-101053.32%
PutsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EXEL170721P000140002017-06-13 11:56AM EDT14.000.120.000.150.00-299107.81%
EXEL170721P000150002017-06-16 12:02PM EDT15.000.160.050.20-0.23-58.97%1301105.86%
EXEL170721P000160002017-06-20 11:03AM EDT16.000.050.000.050.00-16031170.31%
EXEL170721P000170002017-06-22 2:11PM EDT17.000.050.000.10-0.03-37.50%717267.97%
EXEL170721P000180002017-06-20 12:43PM EDT18.000.170.050.150.00-1239766.41%
EXEL170721P000190002017-06-21 3:28PM EDT19.000.150.000.150.00-11610752.34%
EXEL170721P000200002017-06-21 10:23AM EDT20.000.230.100.300.00-149955.08%
EXEL170721P000210002017-06-23 10:43AM EDT21.000.300.200.500.00-2622253.22%
EXEL170721P000220002017-06-23 3:51PM EDT22.000.350.250.50-0.16-31.37%203147.66%
EXEL170721P000230002017-06-23 3:51PM EDT23.000.650.501.00-0.10-13.33%514653.42%
EXEL170721P000240002017-06-23 11:46AM EDT24.001.170.851.35-0.33-22.00%105147.75%
EXEL170721P000250002017-06-23 11:53PM EDT25.001.651.452.100.00-61053.22%