NasdaqGS - Delayed Quote • USD
Exelixis, Inc. (EXEL)
At close: May 3 at 4:00 PM EDT
After hours: May 3 at 4:45 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXEL240517C00010000 | 5/3/2024 5:16 PM | 10 | 12.01 | 11.80 | 13.90 | 0.01 | 0.08% | 4 | 64 | 404.69% |
| EXEL240517C00013000 | 5/3/2024 3:07 PM | 13 | 9.28 | 8.60 | 10.90 | 0.68 | 7.91% | 5 | 18 | 283.01% |
| EXEL240517C00014000 | 5/3/2024 3:05 PM | 14 | 7.92 | 7.60 | 9.90 | 0.24 | 3.13% | 5 | 23 | 252.93% |
| EXEL240517C00015000 | 5/3/2024 5:17 PM | 15 | 7.65 | 6.30 | 8.90 | 0.50 | 6.99% | 4 | 14 | 208.59% |
| EXEL240517C00016000 | 5/3/2024 2:31 PM | 16 | 5.93 | 5.70 | 7.90 | -0.23 | -3.73% | 6 | 16 | 202.93% |
| EXEL240517C00017000 | 5/3/2024 4:54 PM | 17 | 5.05 | 4.40 | 6.00 | -0.03 | -0.59% | 7 | 6 | 117.19% |
| EXEL240517C00018000 | 5/3/2024 4:41 PM | 18 | 4.10 | 3.80 | 6.00 | 0.22 | 5.67% | 8 | 26 | 160.06% |
| EXEL240517C00019000 | 5/3/2024 4:47 PM | 19 | 3.10 | 2.90 | 4.90 | -0.05 | -1.59% | 4 | 14 | 134.86% |
| EXEL240517C00020000 | 5/2/2024 1:58 PM | 20 | 2.30 | 2.10 | 2.40 | -0.05 | -2.13% | 1 | 636 | 63.28% |
| EXEL240517C00021000 | 5/3/2024 5:01 PM | 21 | 1.50 | 1.35 | 1.55 | -0.20 | -11.76% | 5 | 1,040 | 55.66% |
| EXEL240517C00022000 | 5/3/2024 6:10 PM | 22 | 0.85 | 0.80 | 0.90 | -0.08 | -8.60% | 27 | 1,368 | 52.44% |
| EXEL240517C00023000 | 5/3/2024 7:43 PM | 23 | 0.46 | 0.40 | 0.50 | -0.04 | -8.00% | 24 | 940 | 50.98% |
| EXEL240517C00024000 | 5/3/2024 7:00 PM | 24 | 0.25 | 0.20 | 0.30 | -0.10 | -28.57% | 16 | 3,981 | 53.32% |
| EXEL240517C00025000 | 5/3/2024 7:00 PM | 25 | 0.10 | 0.10 | 0.15 | -0.10 | -50.00% | 69 | 2,302 | 54.10% |
| EXEL240517C00026000 | 5/2/2024 2:07 PM | 26 | 0.10 | 0.00 | 0.15 | 0.00 | 0.00% | 28 | 662 | 57.42% |
| EXEL240517C00027000 | 5/2/2024 1:45 PM | 27 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 616 | 71.48% |
| EXEL240517C00028000 | 4/30/2024 1:35 PM | 28 | 0.15 | 0.00 | 0.15 | 0.00 | 0.00% | 88 | 533 | 75.78% |
| EXEL240517C00029000 | 5/3/2024 5:38 PM | 29 | 0.08 | 0.00 | 0.15 | -0.02 | -20.00% | 2 | 502 | 83.98% |
| EXEL240517C00030000 | 4/30/2024 2:15 PM | 30 | 0.01 | 0.00 | 0.10 | 0.00 | 0.00% | 3 | 1,436 | 85.55% |
| EXEL240517C00031000 | 3/14/2024 1:44 PM | 31 | 0.15 | 0.00 | 2.15 | 0.00 | 0.00% | 10 | 19 | 202.73% |
| EXEL240517C00035000 | 3/18/2024 4:21 PM | 35 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 2 | 175.78% |
| 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 | 303.91% |
| EXEL240517P00014000 | 2/7/2024 7:42 PM | 14 | 0.25 | 0.00 | 1.65 | 0.00 | 0.00% | 1 | 2 | 250.00% |
| EXEL240517P00015000 | 3/1/2024 6:06 PM | 15 | 0.20 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 21 | 169.14% |
| EXEL240517P00016000 | 4/22/2024 5:31 PM | 16 | 0.03 | 0.00 | 0.75 | 0.00 | 0.00% | 4 | 33 | 147.07% |
| EXEL240517P00017000 | 4/24/2024 6:50 PM | 17 | 0.03 | 0.00 | 0.75 | 0.00 | 0.00% | 7 | 445 | 125.98% |
| EXEL240517P00018000 | 4/29/2024 3:31 PM | 18 | 0.04 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 530 | 71.09% |
| EXEL240517P00019000 | 5/3/2024 7:00 PM | 19 | 0.15 | 0.15 | 0.20 | -0.03 | -16.67% | 2 | 223 | 65.23% |
| EXEL240517P00020000 | 5/3/2024 7:58 PM | 20 | 0.40 | 0.30 | 0.40 | 0.13 | 48.15% | 116 | 11,938 | 63.28% |
| EXEL240517P00021000 | 5/3/2024 4:20 PM | 21 | 0.52 | 0.45 | 0.60 | 0.07 | 15.56% | 5 | 2,831 | 54.00% |
| EXEL240517P00022000 | 5/3/2024 5:01 PM | 22 | 0.95 | 0.85 | 1.00 | 0.15 | 18.75% | 2 | 1,379 | 50.98% |
| EXEL240517P00023000 | 5/3/2024 4:24 PM | 23 | 1.44 | 1.10 | 1.70 | 0.14 | 10.77% | 15 | 505 | 60.55% |
| EXEL240517P00024000 | 4/30/2024 7:54 PM | 24 | 1.05 | 2.05 | 2.60 | 0.00 | 0.00% | 4 | 346 | 51.17% |
| EXEL240517P00025000 | 4/30/2024 7:54 PM | 25 | 1.70 | 2.75 | 3.50 | 0.00 | 0.00% | 26 | 336 | 79.49% |
| EXEL240517P00026000 | 5/1/2024 1:49 PM | 26 | 5.00 | 3.70 | 4.90 | 0.00 | 0.00% | 10 | 53 | 74.02% |
| EXEL240517P00027000 | 4/15/2024 5:03 PM | 27 | 4.20 | 3.60 | 5.90 | 0.00 | 0.00% | 1 | 38 | 136.52% |
| EXEL240517P00028000 | 3/6/2024 5:56 PM | 28 | 5.70 | 4.90 | 5.20 | 0.00 | 0.00% | 26 | 31 | 0.00% |
| EXEL240517P00029000 | 4/24/2024 2:19 PM | 29 | 5.47 | 6.80 | 9.00 | 0.00 | 0.00% | 1 | 2 | 160.55% |
| EXEL240517P00030000 | 4/24/2024 2:50 PM | 30 | 6.45 | 6.20 | 10.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
Related Tickers
INCY Incyte Corporation
53.76
+1.26%
BBIO BridgeBio Pharma, Inc.
27.83
+0.32%
BPMC Blueprint Medicines Corporation
107.19
+0.18%
CYTK Cytokinetics, Incorporated
65.27
+1.45%
ALNY Alnylam Pharmaceuticals, Inc.
152.33
+1.34%
CORT Corcept Therapeutics Incorporated
24.52
-2.15%
SRPT Sarepta Therapeutics, Inc.
133.66
+2.32%
APLS Apellis Pharmaceuticals, Inc.
47.46
-0.06%
AXSM Axsome Therapeutics, Inc.
74.80
+0.82%
MDGL Madrigal Pharmaceuticals, Inc.
229.84
+6.38%