DexCom, Inc. (DXCM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240621C00105000 | 2024-05-10 10:15AM EDT | 2024-06-21 | 25.70 | 24.60 | 28.10 | 0.00 | - | 1 | 153 | 57.13% |
| DXCM240920C00105000 | 2024-05-15 10:07AM EDT | 2024-09-20 | 28.50 | 28.80 | 30.70 | 0.00 | - | 1 | 6 | 54.01% |
| DXCM241115C00105000 | 2024-03-14 11:05AM EDT | 2024-11-15 | 34.50 | 38.20 | 40.80 | 0.00 | - | 1 | 11 | 76.56% |
| DXCM250117C00105000 | 2024-05-13 2:04PM EDT | 2025-01-17 | 30.20 | 33.10 | 34.50 | 0.00 | - | 1 | 164 | 50.62% |
| DXCM250620C00105000 | 2024-05-13 12:16PM EDT | 2025-06-20 | 35.30 | 38.00 | 40.80 | 0.00 | - | 11 | 11 | 51.07% |
| DXCM260116C00105000 | 2024-05-14 11:02AM EDT | 2026-01-16 | 40.50 | 42.00 | 46.50 | 0.00 | - | 39 | 47 | 50.28% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240524P00105000 | 2024-05-22 9:31AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 116 | 120.31% |
| DXCM240531P00105000 | 2024-04-19 12:25PM EDT | 2024-05-31 | 0.70 | 0.00 | 0.40 | 0.00 | - | 3 | 3 | 76.86% |
| DXCM240607P00105000 | 2024-04-29 11:40AM EDT | 2024-06-07 | 0.47 | 0.00 | 0.45 | 0.00 | - | - | 2 | 58.89% |
| DXCM240614P00105000 | 2024-05-09 1:55PM EDT | 2024-06-14 | 0.15 | 0.00 | 0.55 | 0.00 | - | 1 | 1 | 51.07% |
| DXCM240621P00105000 | 2024-05-20 3:50PM EDT | 2024-06-21 | 0.15 | 0.05 | 0.20 | 0.00 | - | 2 | 404 | 42.09% |
| DXCM240920P00105000 | 2024-05-15 1:51PM EDT | 2024-09-20 | 2.00 | 1.45 | 1.70 | 0.00 | - | 75 | 507 | 35.14% |
| DXCM241115P00105000 | 2024-05-09 12:49PM EDT | 2024-11-15 | 3.73 | 2.90 | 3.10 | 0.00 | - | 1 | 75 | 35.96% |
| DXCM241220P00105000 | 2024-05-22 3:02PM EDT | 2024-12-20 | 3.50 | 3.50 | 5.00 | -0.36 | -9.33% | 123 | 174 | 40.20% |
| DXCM250117P00105000 | 2024-05-22 2:13PM EDT | 2025-01-17 | 4.30 | 4.10 | 4.50 | -0.30 | -6.52% | 53 | 1,491 | 36.04% |
| DXCM250620P00105000 | 2024-05-20 1:14PM EDT | 2025-06-20 | 7.30 | 7.00 | 7.50 | 0.00 | - | 3 | 920 | 35.92% |
| DXCM260116P00105000 | 2024-05-22 3:40PM EDT | 2026-01-16 | 10.50 | 9.80 | 10.60 | +0.10 | +0.96% | 1 | 86 | 35.08% |
© 2024 Yahoo. All rights reserved.