DexCom, Inc. (DXCM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:110.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240607C00110000 | 2024-04-29 9:55AM EDT | 2024-06-07 | 17.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DXCM240621C00110000 | 2024-05-07 12:38PM EDT | 2024-06-21 | 20.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DXCM240719C00110000 | 2024-05-17 1:01PM EDT | 2024-07-19 | 23.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DXCM240920C00110000 | 2024-05-14 2:53PM EDT | 2024-09-20 | 20.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DXCM241115C00110000 | 2024-05-17 11:11AM EDT | 2024-11-15 | 29.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DXCM241220C00110000 | 2024-04-26 9:39AM EDT | 2024-12-20 | 31.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DXCM250117C00110000 | 2024-03-26 3:36PM EDT | 2025-01-17 | 40.50 | 36.90 | 40.60 | 0.00 | - | 3 | 107 | 71.22% |
| DXCM250620C00110000 | 2024-05-13 12:19PM EDT | 2025-06-20 | 32.00 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 0.00% |
| DXCM260116C00110000 | 2024-05-14 11:00AM EDT | 2026-01-16 | 37.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240524P00110000 | 2024-05-21 11:03AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| DXCM240531P00110000 | 2024-05-03 2:44PM EDT | 2024-05-31 | 0.26 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| DXCM240607P00110000 | 2024-05-14 11:02AM EDT | 2024-06-07 | 0.30 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| DXCM240614P00110000 | 2024-05-20 12:49PM EDT | 2024-06-14 | 0.34 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| DXCM240621P00110000 | 2024-05-22 2:10PM EDT | 2024-06-21 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| DXCM240628P00110000 | 2024-05-15 12:06PM EDT | 2024-06-28 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| DXCM240920P00110000 | 2024-05-21 3:15PM EDT | 2024-09-20 | 2.30 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 6.25% |
| DXCM241115P00110000 | 2024-05-22 2:53PM EDT | 2024-11-15 | 4.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| DXCM241220P00110000 | 2024-04-22 11:42AM EDT | 2024-12-20 | 7.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| DXCM250117P00110000 | 2024-05-22 2:10PM EDT | 2025-01-17 | 5.40 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 6.25% |
| DXCM250620P00110000 | 2024-05-20 1:11PM EDT | 2025-06-20 | 8.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| DXCM260116P00110000 | 2024-05-21 11:38AM EDT | 2026-01-16 | 12.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.