Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

Quote for EXAS (EXACT SCIENCES CORP)

Enter Symbol: Register to see the Volatility Skew instead of the Strike Pegger
 EXAS  OPTION CHAIN   STRIKE PEGGER   TRADE FINDER 

 LAST

63.24 
 EXACT SCIENCES CORP       CHANGE

-0.29 
 HIGH 64.28   LOW 63.22   DIVIDEND DATE  
 OPEN 63.54   CLOSE 63.53   DIVIDEND AMOUNT 0.00 
 BID 0.00   ASK 0.00   YIELD 0.00 
 VOLUME 1,192,111   SPLIT DATE     DATE/TIME: 2024-04-24 
 OPTION VOLUME 627   IMPLIED VOLATILITY 0.52   HISTORICAL VOL  0.44 
Data used in the screeners below are delayed from April 3, 2024.   You must subscribe to get the latest data.
Covered Calls   more... 
Stock Stock Price   Symbol Expiry Strike Premium Time Value % of Stock   IVol  Months
 EXAS  72.82    EXAS  May 17 '24  67.50  8.85  3.53  4.85%    0.60  1
 EXAS  72.82    EXAS  Oct 18 '24  67.50  15.50  10.18  13.98%    0.59  6
 EXAS  72.82    EXAS  Oct 18 '24  72.50  13.15  12.83  17.62%    0.59  6
 EXAS  72.82    EXAS  Jan 17 '25  67.50  18.35  13.03  17.89%    0.59  9
 EXAS  72.82    EXAS  Jun 21 '24  67.50  10.65  5.33  7.32%    0.59  2
 EXAS  72.82    EXAS  Jan 17 '25  70.00  17.05  14.23  19.54%    0.58  9
 EXAS  72.82    EXAS  Jun 21 '24  70.00  9.25  6.43  8.83%    0.58  2
 EXAS  72.82    EXAS  Oct 18 '24  70.00  14.00  11.18  15.35%    0.58  6
 EXAS  72.82    EXAS  May 17 '24  70.00  7.25  4.43  6.08%    0.58  1
 EXAS  72.82    EXAS  Jul 19 '24  67.50  11.70  6.38  8.76%    0.57  3
 EXAS  72.82    EXAS  Jun 21 '24  72.50  7.90  7.58  10.41%    0.57  2
 EXAS  72.82    EXAS  May 17 '24  72.50  5.85  5.53  7.59%    0.56  1
 EXAS  72.82    EXAS  Oct 18 '24  75.00  11.55  11.55  15.86%    0.56  6
 EXAS  72.82    EXAS  Jun 21 '24  75.00  6.70  6.70  9.20%    0.56  2
 EXAS  72.82    EXAS  Jul 19 '24  70.00  10.20  7.38  10.13%    0.56  3
 EXAS  72.82    EXAS  May 17 '24  75.00  4.65  4.65  6.39%    0.55  1
 EXAS  72.82    EXAS  Oct 18 '24  80.00  9.45  9.45  12.98%    0.55  6
 EXAS  72.82    EXAS  Jan 17 '25  75.00  14.20  14.20  19.50%    0.55  9
 EXAS  72.82    EXAS  Jun 21 '24  80.00  4.75  4.75  6.52%    0.55  2
 EXAS  72.82    EXAS  Apr 19 '24  67.50  6.55  1.23  1.69%    0.55  0
 EXAS  72.82    EXAS  Jul 19 '24  72.50  8.85  8.53  11.71%    0.55  3
 EXAS  72.82    EXAS  Jan 17 '25  77.50  12.95  12.95  17.78%    0.54  9
 EXAS  72.82    EXAS  Jul 19 '24  75.00  7.65  7.65  10.51%    0.54  3
 EXAS  72.82    EXAS  May 17 '24  80.00  2.80  2.80  3.85%    0.54  1
 EXAS  72.82    EXAS  Apr 19 '24  70.00  4.80  1.98  2.72%    0.54  0
 EXAS  72.82    EXAS  Jan 17 '25  72.50  14.80  14.48  19.88%    0.53  9
 EXAS  72.82    EXAS  Jul 19 '24  77.50  6.60  6.60  9.06%    0.53  3
 EXAS  72.82    EXAS  Jan 17 '25  80.00  11.80  11.80  16.20%    0.53  9
 EXAS  72.82    EXAS  Jul 19 '24  80.00  5.65  5.65  7.76%    0.53  3
 EXAS  72.82    EXAS  Apr 19 '24  72.50  3.20  2.88  3.95%    0.50  0
 EXAS  72.82    EXAS  Apr 19 '24  75.00  2.00  2.00  2.75%    0.48  0
 EXAS  72.82    EXAS  Apr 19 '24  80.00  0.70  0.70  0.96%    0.47  0
 EXAS  72.82    EXAS  Apr 19 '24  77.50  1.18  1.18  1.61%    0.47  0
 EXAS  72.82    EXAS  Jan 16 '26  77.50  20.45  20.45  28.08%    0.45  21
 EXAS  72.82    EXAS  Jan 16 '26  70.00  23.50  20.68  28.40%    0.45  21
 EXAS  72.82    EXAS  Jan 16 '26  72.50  22.40  22.08  30.32%    0.45  21
 EXAS  72.82    EXAS  Jan 16 '26  80.00  19.40  19.40  26.64%    0.45  21
 EXAS  72.82    EXAS  Jan 16 '26  75.00  21.15  21.15  29.04%    0.45  21
 EXAS  72.82    EXAS  Jan 16 '26  67.50  24.35  19.03  26.13%    0.44  21
Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.