EXEL - Exelixis, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EXEL191018C000140002019-09-18 2:51PM EDT14.005.132.853.300.00-23267.19%
EXEL191018C000150002019-10-15 9:30AM EDT15.001.541.802.350.00-27197.66%
EXEL191018C000160002019-10-15 12:58PM EDT16.000.850.951.10-0.09-9.57%4247113.28%
EXEL191018C000170002019-10-16 12:17PM EDT17.000.300.200.30+0.12+66.67%1848169.92%
EXEL191018C000180002019-10-15 11:03AM EDT18.000.050.000.100.00-171,42775.78%
EXEL191018C000190002019-10-16 10:23AM EDT19.000.050.000.05+0.02+66.67%2098199.22%
EXEL191018C000200002019-10-15 1:19PM EDT20.000.030.000.050.00-12,229131.25%
EXEL191018C000210002019-10-15 1:55PM EDT21.000.030.000.050.00-13,815159.38%
EXEL191018C000220002019-10-15 1:40PM EDT22.000.020.000.050.00-812,622187.50%
EXEL191018C000230002019-10-08 1:08PM EDT23.000.020.000.050.00-3902212.50%
EXEL191018C000240002019-10-11 9:30AM EDT24.000.050.000.050.00-1949234.38%
EXEL191018C000250002019-09-30 12:26PM EDT25.000.040.000.050.00-10685256.25%
EXEL191018C000260002019-09-10 3:31PM EDT26.000.150.050.050.00-25220309.38%
EXEL191018C000270002019-09-13 10:00AM EDT27.000.080.000.000.00-31650.00%
EXEL191018C000280002019-09-04 12:49PM EDT28.000.100.000.050.00-20166315.63%
EXEL191018C000290002019-08-30 1:19PM EDT29.000.200.000.500.00-3030500.78%
EXEL191018C000300002019-08-30 3:35PM EDT30.000.200.000.050.00-1212350.00%
PutsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EXEL191018P000130002019-08-30 12:31PM EDT13.000.100.000.050.00-55184.38%
EXEL191018P000150002019-10-11 12:05PM EDT15.000.050.000.500.00-411184.38%
EXEL191018P000160002019-10-14 3:58PM EDT16.000.170.000.150.00-3219467.58%
EXEL191018P000170002019-10-16 12:05PM EDT17.000.230.200.35-0.17-42.50%513644.53%
EXEL191018P000180002019-10-16 3:21PM EDT18.001.100.951.15-0.05-4.35%16540.00%
EXEL191018P000190002019-10-16 1:06PM EDT19.002.051.952.10-0.07-3.30%25620.00%
EXEL191018P000200002019-10-16 1:59PM EDT20.003.012.953.10-0.01-0.33%26210.00%
EXEL191018P000210002019-10-15 10:39AM EDT21.004.223.904.300.00-217200.78%
EXEL191018P000220002019-10-11 11:33AM EDT22.005.364.605.200.00-1580.00%
EXEL191018P000230002019-09-20 1:04PM EDT23.003.405.806.300.00-47259.38%
EXEL191018P000250002019-08-30 2:37PM EDT25.005.337.307.700.00-100.00%