NasdaqGS - Delayed Quote • USD
Exelixis, Inc. (EXEL)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 4:06 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXEL240517C00010000 | 4/19/2024 2:25 PM | 10 | 12.60 | 12.10 | 14.60 | -0.52 | -3.96% | 1 | 19 | 278.32% |
| EXEL240517C00013000 | 4/18/2024 1:42 PM | 13 | 10.30 | 8.60 | 11.60 | 0.00 | 0.00% | 1 | 3 | 180.86% |
| EXEL240517C00014000 | 4/18/2024 7:02 PM | 14 | 8.60 | 8.30 | 10.60 | -1.05 | -10.88% | 1 | 3 | 191.31% |
| EXEL240517C00015000 | 4/18/2024 1:41 PM | 15 | 8.30 | 7.40 | 9.70 | 0.00 | 0.00% | 1 | 1 | 178.32% |
| EXEL240517C00016000 | 4/17/2024 2:50 PM | 16 | 7.30 | 5.40 | 8.70 | 0.00 | 0.00% | 1 | 2 | 122.95% |
| EXEL240517C00017000 | 4/9/2024 7:13 PM | 17 | 6.90 | 5.30 | 7.70 | 0.00 | 0.00% | 3 | 2 | 137.11% |
| EXEL240517C00018000 | 4/19/2024 6:17 PM | 18 | 4.60 | 4.10 | 6.80 | -0.60 | -11.54% | 10 | 16 | 116.50% |
| EXEL240517C00019000 | 4/16/2024 2:44 PM | 19 | 4.14 | 3.20 | 5.90 | 0.00 | 0.00% | 1 | 14 | 104.79% |
| EXEL240517C00020000 | 4/16/2024 2:08 PM | 20 | 3.30 | 2.80 | 3.10 | 0.00 | 0.00% | 2 | 591 | 56.54% |
| EXEL240517C00021000 | 4/15/2024 3:40 PM | 21 | 2.10 | 2.05 | 2.30 | -0.60 | -22.22% | 2 | 837 | 53.03% |
| EXEL240517C00022000 | 4/19/2024 7:41 PM | 22 | 1.50 | 1.40 | 1.55 | -0.35 | -18.92% | 15 | 1,026 | 51.81% |
| EXEL240517C00023000 | 4/19/2024 7:33 PM | 23 | 1.00 | 0.90 | 1.05 | -0.05 | -4.76% | 4 | 753 | 50.78% |
| EXEL240517C00024000 | 4/19/2024 5:48 PM | 24 | 0.58 | 0.60 | 0.70 | -0.12 | -17.14% | 57 | 2,308 | 50.98% |
| EXEL240517C00025000 | 4/19/2024 6:50 PM | 25 | 0.40 | 0.35 | 0.50 | -0.11 | -21.57% | 17 | 2,147 | 53.61% |
| EXEL240517C00026000 | 4/19/2024 6:07 PM | 26 | 0.30 | 0.20 | 0.30 | -0.02 | -6.25% | 12 | 774 | 52.54% |
| EXEL240517C00027000 | 4/16/2024 7:30 PM | 27 | 0.25 | 0.10 | 0.20 | 0.00 | 0.00% | 12 | 631 | 53.91% |
| EXEL240517C00028000 | 4/19/2024 2:48 PM | 28 | 0.10 | 0.00 | 0.15 | -0.07 | -41.18% | 3 | 452 | 56.84% |
| EXEL240517C00029000 | 4/18/2024 7:11 PM | 29 | 0.10 | 0.00 | 0.25 | 0.00 | 0.00% | 11 | 433 | 60.74% |
| EXEL240517C00030000 | 4/8/2024 3:03 PM | 30 | 0.09 | 0.00 | 0.15 | 0.00 | 0.00% | 10 | 1,436 | 60.16% |
| EXEL240517C00031000 | 3/14/2024 1:44 PM | 31 | 0.15 | 0.00 | 2.15 | 0.00 | 0.00% | 10 | 19 | 135.45% |
| EXEL240517C00035000 | 3/18/2024 4:21 PM | 35 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 2 | 118.16% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXEL240517P00010000 | 2/28/2024 6:12 PM | 10 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 100 | 200 | 219.92% |
| EXEL240517P00014000 | 2/7/2024 7:42 PM | 14 | 0.25 | 0.00 | 1.65 | 0.00 | 0.00% | 1 | 2 | 182.91% |
| EXEL240517P00015000 | 3/1/2024 6:06 PM | 15 | 0.20 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 21 | 125.20% |
| EXEL240517P00016000 | 2/28/2024 4:20 PM | 16 | 0.25 | 0.00 | 0.15 | 0.00 | 0.00% | 4 | 35 | 73.83% |
| EXEL240517P00017000 | 4/12/2024 4:43 PM | 17 | 0.20 | 0.05 | 0.15 | 0.00 | 0.00% | 1 | 442 | 66.60% |
| EXEL240517P00018000 | 4/16/2024 7:30 PM | 18 | 0.15 | 0.10 | 0.25 | 0.00 | 0.00% | 10 | 531 | 64.06% |
| EXEL240517P00019000 | 4/19/2024 6:04 PM | 19 | 0.29 | 0.25 | 0.40 | 0.09 | 45.00% | 3 | 224 | 63.67% |
| EXEL240517P00020000 | 4/19/2024 6:11 PM | 20 | 0.44 | 0.30 | 0.45 | -0.01 | -2.22% | 96 | 13,438 | 53.42% |
| EXEL240517P00021000 | 4/19/2024 5:57 PM | 21 | 0.61 | 0.55 | 0.65 | -0.05 | -7.58% | 32 | 2,882 | 50.49% |
| EXEL240517P00022000 | 4/19/2024 7:32 PM | 22 | 0.93 | 0.85 | 0.95 | 0.08 | 9.41% | 6 | 1,115 | 48.54% |
| EXEL240517P00023000 | 4/12/2024 7:56 PM | 23 | 1.45 | 1.35 | 1.55 | -0.17 | -10.49% | 8 | 386 | 51.56% |
| EXEL240517P00024000 | 4/19/2024 3:08 PM | 24 | 2.10 | 2.00 | 2.50 | 0.15 | 7.69% | 9 | 250 | 54.00% |
| EXEL240517P00025000 | 4/19/2024 2:17 PM | 25 | 3.00 | 2.65 | 3.60 | 0.45 | 17.65% | 270 | 109 | 60.55% |
| EXEL240517P00026000 | 4/17/2024 3:49 PM | 26 | 3.10 | 3.60 | 4.40 | 0.00 | 0.00% | 4 | 44 | 64.84% |
| EXEL240517P00027000 | 4/15/2024 5:03 PM | 27 | 4.20 | 4.00 | 6.60 | 0.00 | 0.00% | 1 | 38 | 89.36% |
| EXEL240517P00028000 | 3/6/2024 5:56 PM | 28 | 5.70 | 4.90 | 5.20 | 0.00 | 0.00% | 26 | 31 | 0.00% |
| EXEL240517P00029000 | 10/20/2023 2:30 PM | 29 | 8.10 | 6.00 | 8.80 | 0.00 | 0.00% | 5 | 6 | 111.91% |
| EXEL240517P00030000 | 9/28/2023 1:54 PM | 30 | 7.90 | 9.30 | 10.10 | 0.00 | 0.00% | 11 | 1 | 179.25% |
Related Tickers
INCY Incyte Corporation
52.35
-0.89%
RARE Ultragenyx Pharmaceutical Inc.
42.37
-2.33%
ACAD ACADIA Pharmaceuticals Inc.
16.82
-1.46%
RCUS Arcus Biosciences, Inc.
14.59
-1.68%
CYTK Cytokinetics, Incorporated
67.55
+0.82%
AXSM Axsome Therapeutics, Inc.
67.90
+3.32%
MDGL Madrigal Pharmaceuticals, Inc.
212.04
-4.60%
BBIO BridgeBio Pharma, Inc.
24.74
-0.84%
HALO Halozyme Therapeutics, Inc.
38.64
+2.20%
BMRN BioMarin Pharmaceutical Inc.
88.63
-1.60%