Exelixis Inc (EXEL)
NASDAQ
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
24.00 | 9.70 | 10.20 | 9.80 | 9.95 | -0.30 | -2.97 % | 5 | 10 | 10:41:18 |
25.00 | 8.70 | 10.70 | 8.85 | 9.70 | -0.25 | -2.75 % | 6 | 547 | 10:41:18 |
26.00 | 7.70 | 8.10 | 7.70 | 7.90 | 0.05 | 0.65 % | 2 | 65 | 11:23:15 |
27.00 | 6.60 | 7.10 | 7.08 | 6.85 | 0.00 | 0.00 % | 0 | 349 | - |
28.00 | 5.70 | 6.00 | 6.30 | 5.85 | 0.34 | 5.70 % | 1 | 471 | 10:52:21 |
29.00 | 4.60 | 5.00 | 5.04 | 4.80 | 0.00 | 0.00 % | 0 | 443 | - |
30.00 | 3.80 | 4.00 | 3.94 | 3.90 | -0.38 | -8.80 % | 1 | 1,911 | 10:32:40 |
31.00 | 2.80 | 3.50 | 3.17 | 3.15 | 0.00 | 0.00 % | 0 | 76 | - |
32.00 | 1.95 | 2.25 | 2.21 | 2.10 | 0.00 | 0.00 % | 0 | 421 | - |
33.00 | 1.95 | 1.65 | 1.95 | 1.80 | 0.00 | 0.00 % | 0 | 404 | - |
34.00 | 0.70 | 1.00 | 1.16 | 0.85 | 0.00 | 0.00 % | 0 | 343 | - |
35.00 | 0.40 | 0.55 | 0.31 | 0.475 | -0.24 | -43.64 % | 15 | 3,194 | 09:30:10 |
36.00 | 0.20 | 0.30 | 0.32 | 0.25 | 0.00 | 0.00 % | 0 | 494 | - |
37.00 | 0.05 | 0.20 | 0.20 | 0.125 | 0.00 | 0.00 % | 30 | 733 | 09:46:30 |
38.00 | 0.05 | 0.20 | 0.12 | 0.125 | 0.00 | 0.00 % | 0 | 1,227 | - |
39.00 | 0.10 | 2.00 | 0.10 | 1.05 | 0.00 | 0.00 % | 0 | 57 | - |
40.00 | 0.05 | 0.20 | 0.05 | 0.125 | -0.10 | -66.67 % | 2 | 43 | 11:03:56 |
41.00 | 0.00 | 1.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
42.00 | 0.55 | 0.70 | 0.55 | 0.625 | 0.00 | 0.00 % | 0 | 27 | - |
43.00 | 0.40 | 0.75 | 0.40 | 0.575 | 0.00 | 0.00 % | 0 | 13 | - |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
24.00 | 0.16 | 1.75 | 0.16 | 0.955 | 0.00 | 0.00 % | 0 | 300 | - |
25.00 | 0.10 | 0.45 | 0.10 | 0.275 | 0.00 | 0.00 % | 0 | 744 | - |
26.00 | 0.05 | 0.75 | 0.05 | 0.40 | 0.00 | 0.00 % | 0 | 893 | - |
27.00 | 0.08 | 1.15 | 0.08 | 0.615 | 0.00 | 0.00 % | 0 | 599 | - |
28.00 | 0.20 | 0.60 | 0.20 | 0.40 | 0.00 | 0.00 % | 0 | 412 | - |
29.00 | 0.05 | 0.25 | 0.05 | 0.15 | 0.00 | 0.00 % | 0 | 193 | - |
30.00 | 0.05 | 0.15 | 0.05 | 0.10 | 0.00 | 0.00 % | 0 | 2,789 | - |
31.00 | 0.10 | 0.20 | 0.15 | 0.15 | 0.00 | 0.00 % | 0 | 167 | - |
32.00 | 0.20 | 0.40 | 0.20 | 0.30 | -0.12 | -37.50 % | 20 | 244 | 10:01:38 |
33.00 | 0.45 | 0.65 | 0.61 | 0.55 | 0.00 | 0.00 % | 0 | 618 | - |
34.00 | 0.25 | 1.25 | 1.63 | 0.75 | 0.00 | 0.00 % | 0 | 340 | - |
35.00 | 1.55 | 1.75 | 1.67 | 1.65 | 0.27 | 19.29 % | 2 | 152 | 11:32:28 |
36.00 | 2.20 | 2.55 | 2.60 | 2.375 | 0.00 | 0.00 % | 0 | 96 | - |
37.00 | 3.20 | 3.60 | 3.20 | 3.40 | 0.00 | 0.00 % | 0 | 19 | - |
38.00 | 4.20 | 5.30 | 0.00 | 4.75 | 0.00 | 0.00 % | 0 | 0 | - |
39.00 | 4.00 | 6.60 | 3.90 | 5.30 | 0.00 | 0.00 % | 0 | 0 | - |
40.00 | 5.00 | 7.80 | 4.03 | 6.40 | 0.00 | 0.00 % | 0 | 0 | - |
41.00 | 5.40 | 9.10 | 0.00 | 7.25 | 0.00 | 0.00 % | 0 | 0 | - |
42.00 | 7.40 | 10.10 | 0.00 | 8.75 | 0.00 | 0.00 % | 0 | 0 | - |
43.00 | 7.80 | 11.00 | 0.00 | 9.40 | 0.00 | 0.00 % | 0 | 0 | - |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.