NasdaqGS - Delayed Quote USD

Exelixis, Inc. (EXEL)

23.53 -0.18 (-0.76%)
At close: April 25 at 4:00 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
EXEL240517C00010000 4/25/2024 7:59 PM 10 13.00 0.00 0.00 0.00 0.00% 45 0 0.00%
EXEL240517C00013000 4/25/2024 7:57 PM 13 12.50 0.00 0.00 0.00 0.00% 5 0 0.00%
EXEL240517C00014000 4/25/2024 5:35 PM 14 9.50 0.00 0.00 0.00 0.00% 6 0 0.00%
EXEL240517C00015000 4/25/2024 5:58 PM 15 8.95 0.00 0.00 0.00 0.00% 7 0 0.00%
EXEL240517C00016000 4/25/2024 6:12 PM 16 8.55 0.00 0.00 0.00 0.00% 5 0 0.00%
EXEL240517C00017000 4/25/2024 5:55 PM 17 6.60 0.00 0.00 0.00 0.00% 3 0 0.00%
EXEL240517C00018000 4/25/2024 7:56 PM 18 5.61 0.00 0.00 0.00 0.00% 4 0 0.00%
EXEL240517C00019000 4/25/2024 7:59 PM 19 4.70 0.00 0.00 0.00 0.00% 7 0 0.00%
EXEL240517C00020000 4/24/2024 4:45 PM 20 3.90 0.00 0.00 0.00 0.00% 50 0 0.00%
EXEL240517C00021000 4/25/2024 2:22 PM 21 2.87 0.00 0.00 0.00 0.00% 1 0 0.00%
EXEL240517C00022000 4/25/2024 1:48 PM 22 2.08 0.00 0.00 0.00 0.00% 10 0 0.00%
EXEL240517C00023000 4/25/2024 7:07 PM 23 1.44 0.00 0.00 0.00 0.00% 6 0 0.00%
EXEL240517C00024000 4/25/2024 6:28 PM 24 0.80 0.00 0.00 0.00 0.00% 58 0 3.13%
EXEL240517C00025000 4/25/2024 7:13 PM 25 0.52 0.00 0.00 0.00 0.00% 682 0 6.25%
EXEL240517C00026000 4/25/2024 3:51 PM 26 0.26 0.00 0.00 0.00 0.00% 5 0 12.50%
EXEL240517C00027000 4/25/2024 7:13 PM 27 0.15 0.00 0.00 0.00 0.00% 11 0 12.50%
EXEL240517C00028000 4/19/2024 2:48 PM 28 0.10 0.00 0.00 0.00 0.00% 3 0 12.50%
EXEL240517C00029000 4/23/2024 5:51 PM 29 0.15 0.00 0.00 0.00 0.00% 20 0 25.00%
EXEL240517C00030000 4/8/2024 3:03 PM 30 0.09 0.00 0.00 0.00 0.00% 10 0 25.00%
EXEL240517C00031000 3/14/2024 1:44 PM 31 0.15 0.00 2.15 0.00 0.00% 10 19 138.57%
EXEL240517C00035000 3/18/2024 4:21 PM 35 0.10 0.00 0.75 0.00 0.00% 2 2 122.66%

Puts

In The Money

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% 100 200 256.64%
EXEL240517P00014000 2/7/2024 7:42 PM 14 0.25 0.00 1.65 0.00 0.00% 1 2 216.80%
EXEL240517P00015000 3/1/2024 6:06 PM 15 0.20 0.00 0.75 0.00 0.00% 1 21 150.98%
EXEL240517P00016000 4/22/2024 5:31 PM 16 0.03 0.00 0.00 0.00 0.00% 4 0 50.00%
EXEL240517P00017000 4/24/2024 6:50 PM 17 0.03 0.00 0.00 0.00 0.00% 7 0 25.00%
EXEL240517P00018000 4/22/2024 5:31 PM 18 0.12 0.00 0.00 0.00 0.00% 4 0 25.00%
EXEL240517P00019000 4/24/2024 6:50 PM 19 0.13 0.00 0.00 0.00 0.00% 4 0 25.00%
EXEL240517P00020000 4/25/2024 7:51 PM 20 0.14 0.00 0.00 0.00 0.00% 86 0 12.50%
EXEL240517P00021000 4/25/2024 4:52 PM 21 0.28 0.00 0.00 0.00 0.00% 2 0 12.50%
EXEL240517P00022000 4/25/2024 3:02 PM 22 0.50 0.00 0.00 0.00 0.00% 14 0 6.25%
EXEL240517P00023000 4/25/2024 3:04 PM 23 0.80 0.00 0.00 0.00 0.00% 5 0 3.13%
EXEL240517P00024000 4/19/2024 3:08 PM 24 2.10 0.00 0.00 0.00 0.00% 9 0 0.00%
EXEL240517P00025000 4/24/2024 2:34 PM 25 1.92 0.00 0.00 0.00 0.00% 7 0 0.00%
EXEL240517P00026000 4/17/2024 3:49 PM 26 3.10 0.00 0.00 0.00 0.00% 4 0 0.00%
EXEL240517P00027000 4/15/2024 5:03 PM 27 4.20 0.00 0.00 0.00 0.00% 1 0 0.00%
EXEL240517P00028000 3/6/2024 5:56 PM 28 5.70 4.90 5.20 0.00 0.00% 26 31 83.59%
EXEL240517P00029000 4/24/2024 2:19 PM 29 5.47 0.00 0.00 0.00 0.00% 1 0 0.00%
EXEL240517P00030000 4/24/2024 2:50 PM 30 6.45 0.00 0.00 0.00 0.00% 1 1 0.00%

Related Tickers

INCY Incyte Corporation
51.18
-1.08%
 
CYTK Cytokinetics, Incorporated
64.80
-3.02%
 
ACAD ACADIA Pharmaceuticals Inc.
16.31
-1.69%
 
GMAB Genmab A/S
27.46
-3.55%
 
BBIO BridgeBio Pharma, Inc.
24.33
-2.80%
 
AXSM Axsome Therapeutics, Inc.
71.52
+0.49%
 
BMRN BioMarin Pharmaceutical Inc.
82.17
-9.90%
 
GERN Geron Corporation
3.5600
-0.56%
 
JAZZ Jazz Pharmaceuticals plc
107.43
-0.82%
 
REGN Regeneron Pharmaceuticals, Inc.
890.68
-1.75%