EXEL - Exelixis, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EXEL190621C000180002019-06-05 3:36PM EDT18.002.051.402.950.00-354116.99%
EXEL190621C000190002019-06-13 12:54PM EDT19.000.950.801.050.00-2176950.39%
EXEL190621C000200002019-06-14 3:19PM EDT20.000.300.250.35-0.15-33.33%1111,32547.85%
EXEL190621C000210002019-06-14 10:16AM EDT21.000.100.050.100.00-41,45548.44%
EXEL190621C000220002019-06-14 3:25PM EDT22.000.020.000.05-0.03-60.00%951,23550.78%
EXEL190621C000230002019-06-14 12:26PM EDT23.000.050.000.050.00-2537866.41%
EXEL190621C000250002019-06-06 11:05AM EDT25.000.030.000.050.00-1032494.53%
PutsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EXEL190621P000130002019-06-07 11:06AM EDT13.000.100.000.050.00--6159.38%
EXEL190621P000140002019-06-07 11:06AM EDT14.000.150.000.100.00--3150.78%
EXEL190621P000150002019-05-31 3:36PM EDT15.000.040.000.250.00-1013152.73%
EXEL190621P000160002019-05-30 10:47AM EDT16.000.050.000.250.00-176123.83%
EXEL190621P000170002019-06-03 9:37AM EDT17.000.100.000.250.00-14595.70%
EXEL190621P000180002019-06-14 9:33AM EDT18.000.080.000.10+0.03+60.00%124751.56%
EXEL190621P000190002019-06-14 1:38PM EDT19.000.150.100.20-0.08-34.78%31,04247.46%
EXEL190621P000200002019-06-13 1:11PM EDT20.000.650.550.650.00-24,30847.85%
EXEL190621P000210002019-06-14 1:23PM EDT21.001.340.651.50+0.24+21.82%112862.89%
EXEL190621P000220002019-06-14 9:37AM EDT22.002.322.052.45-0.39-14.39%13979.30%
EXEL190621P000230002019-06-12 2:11PM EDT23.002.972.903.500.00-134108.98%
EXEL190621P000240002019-05-20 10:28AM EDT24.004.703.904.500.00-11128.13%
EXEL190621P000250002019-06-07 11:06AM EDT25.005.135.105.500.00--450.00%