Advertisement
Advertisement
U.S. Markets open in 1 hr 31 mins
Advertisement
Advertisement
Advertisement
Advertisement

Exelixis, Inc. (EXEL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
17.03-0.05 (-0.29%)
At close: 04:00PM EST
17.03 0.00 (0.00%)
Pre-Market: 07:54AM EST
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EXEL220121C000030002022-01-03 1:35PM EST3.0016.0014.8016.800.00-174,925.00%
EXEL220121C000050002021-12-30 2:32PM EST5.0013.7512.6014.700.00-7983,106.25%
EXEL220121C000080002021-12-16 10:55AM EST8.0010.109.4011.600.00-1191,946.88%
EXEL220121C000100002022-01-04 9:56AM EST10.009.107.009.700.00-5791,432.03%
EXEL220121C000110002021-11-10 6:59AM EST11.009.365.306.500.00-11822.66%
EXEL220121C000120002021-11-03 10:06AM EST12.007.243.804.800.00-290.00%
EXEL220121C000130002021-12-20 3:12PM EST13.005.754.906.300.00-12391,035.16%
EXEL220121C000140002021-11-10 6:59AM EST14.006.502.753.700.00-134343.75%
EXEL220121C000150002022-01-03 3:26PM EST15.004.202.503.200.00-20453492.19%
EXEL220121C000160002022-01-05 10:03AM EST16.002.701.403.50-0.30-10.00%1310550.00%
EXEL220121C000170002022-01-03 1:50PM EST17.002.150.501.400.00-4655263.28%
EXEL220121C000180002022-01-05 2:45PM EST18.000.700.450.75-0.40-36.36%1232276.95%
EXEL220121C000190002022-01-05 12:07PM EST19.000.480.200.40-0.14-22.58%3617263.28%
EXEL220121C000200002022-01-05 3:26PM EST20.000.140.100.20-0.11-44.00%63,088261.72%
EXEL220121C000210002022-01-03 3:38PM EST21.000.150.000.150.00-6334265.63%
EXEL220121C000220002022-01-05 3:33PM EST22.000.090.050.15-0.01-10.00%26715328.13%
EXEL220121C000230002021-12-22 12:31PM EST23.000.050.000.200.00-213370.31%
EXEL220121C000250002022-01-03 10:06AM EST25.000.050.000.050.00-32,284350.00%
EXEL220121C000270002021-11-26 12:04PM EST27.000.100.000.300.00-2516556.25%
EXEL220121C000300002021-12-23 1:33PM EST30.000.010.000.050.00-1814481.25%
EXEL220121C000350002021-12-27 10:00AM EST35.000.020.000.050.00-11,444587.50%
EXEL220121C000400002022-01-05 9:36AM EST40.000.040.000.05+0.01+33.33%8726681.25%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EXEL220121P000030002021-11-10 7:00AM EST3.000.100.000.050.00-141,500.00%
EXEL220121P000050002021-11-10 7:00AM EST5.000.150.000.750.00-35101,812.50%
EXEL220121P000080002021-12-20 10:08AM EST8.000.050.000.750.00-201521,181.25%
EXEL220121P000100002021-11-10 7:00AM EST10.000.200.050.750.00-10141907.03%
EXEL220121P000120002021-11-10 7:00AM EST12.000.350.050.750.00--1661.72%
EXEL220121P000130002021-11-10 7:00AM EST13.000.150.050.250.00-3377404.69%
EXEL220121P000140002021-12-21 3:39PM EST14.000.050.000.750.00-192433.59%
EXEL220121P000150002021-12-23 1:49PM EST15.000.050.000.150.00-5391189.06%
EXEL220121P000160002022-01-03 11:54AM EST16.000.100.050.150.00-5588125.78%
EXEL220121P000170002022-01-04 3:26PM EST17.000.110.150.300.00-254567.19%
EXEL220121P000180002022-01-05 2:43PM EST18.000.500.550.90+0.16+47.06%51380.00%
EXEL220121P000190002021-12-30 2:31PM EST19.000.851.051.700.00-4120.00%
EXEL220121P000200002022-01-05 11:39AM EST20.001.571.752.75+0.09+6.08%304990.00%
EXEL220121P000210002021-12-27 12:06PM EST21.002.202.853.700.00--100.00%
EXEL220121P000220002022-01-04 12:11PM EST22.003.153.304.600.00-41250.00%
EXEL220121P000250002022-01-04 12:11PM EST25.006.226.408.000.00-318359.38%
EXEL220121P000270002021-11-10 7:00AM EST27.005.909.1011.700.00-3029721.09%
EXEL220121P000300002021-11-10 7:00AM EST30.008.0012.3014.500.00-10826.56%
EXEL220121P000350002021-11-10 7:00AM EST35.0014.0016.8019.500.00--0804.69%
Advertisement
Advertisement