DexCom, Inc. (DXCM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:125.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240524C00125000 | 2024-05-22 1:03PM EDT | 2024-05-24 | 6.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DXCM240531C00125000 | 2024-05-20 10:43AM EDT | 2024-05-31 | 6.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DXCM240607C00125000 | 2024-05-21 2:40PM EDT | 2024-06-07 | 6.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DXCM240614C00125000 | 2024-05-17 2:06PM EDT | 2024-06-14 | 8.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DXCM240621C00125000 | 2024-05-22 1:56PM EDT | 2024-06-21 | 8.00 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 0.00% |
| DXCM240628C00125000 | 2024-05-14 1:01PM EDT | 2024-06-28 | 5.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DXCM240920C00125000 | 2024-05-17 10:31AM EDT | 2024-09-20 | 15.20 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| DXCM241115C00125000 | 2024-05-01 10:25AM EDT | 2024-11-15 | 15.64 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 0.00% |
| DXCM241220C00125000 | 2024-04-30 11:50AM EDT | 2024-12-20 | 19.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DXCM250117C00125000 | 2024-05-07 11:08AM EDT | 2025-01-17 | 21.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DXCM250620C00125000 | 2024-04-16 12:30PM EDT | 2025-06-20 | 33.30 | 26.80 | 27.40 | 0.00 | - | 7 | 15 | 46.78% |
| DXCM260116C00125000 | 2024-05-20 11:08AM EDT | 2026-01-16 | 32.80 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240524P00125000 | 2024-05-21 10:40AM EDT | 2024-05-24 | 0.21 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| DXCM240531P00125000 | 2024-05-21 11:27AM EDT | 2024-05-31 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DXCM240607P00125000 | 2024-05-21 10:32AM EDT | 2024-06-07 | 1.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| DXCM240614P00125000 | 2024-05-22 12:39PM EDT | 2024-06-14 | 1.35 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 3.13% |
| DXCM240621P00125000 | 2024-05-22 3:58PM EDT | 2024-06-21 | 1.90 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| DXCM240628P00125000 | 2024-05-15 11:58AM EDT | 2024-06-28 | 3.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DXCM240719P00125000 | 2024-05-22 11:01AM EDT | 2024-07-19 | 3.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| DXCM240920P00125000 | 2024-05-22 12:10PM EDT | 2024-09-20 | 6.36 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| DXCM241115P00125000 | 2024-05-22 1:17PM EDT | 2024-11-15 | 8.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| DXCM241220P00125000 | 2024-05-15 11:42AM EDT | 2024-12-20 | 10.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| DXCM250117P00125000 | 2024-05-22 2:49PM EDT | 2025-01-17 | 10.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| DXCM250620P00125000 | 2024-05-20 1:11PM EDT | 2025-06-20 | 14.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| DXCM260116P00125000 | 2024-05-21 2:05PM EDT | 2026-01-16 | 17.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
© 2024 Yahoo. All rights reserved.