DexCom, Inc. (DXCM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:140.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240524C00140000 | 2024-05-21 12:18PM EDT | 2024-05-24 | 0.09 | 0.05 | 0.15 | 0.00 | - | 4 | 46 | 55.47% |
| DXCM240531C00140000 | 2024-05-22 11:53AM EDT | 2024-05-31 | 0.30 | 0.20 | 0.30 | -0.10 | -25.00% | 2 | 24 | 33.40% |
| DXCM240607C00140000 | 2024-05-22 9:57AM EDT | 2024-06-07 | 0.68 | 0.50 | 2.50 | -0.06 | -8.11% | 1 | 71 | 54.05% |
| DXCM240614C00140000 | 2024-05-16 3:56PM EDT | 2024-06-14 | 1.75 | 0.90 | 1.10 | 0.00 | - | 3 | 5 | 31.48% |
| DXCM240621C00140000 | 2024-05-22 2:14PM EDT | 2024-06-21 | 1.30 | 1.25 | 1.40 | -0.10 | -7.14% | 47 | 1,290 | 30.35% |
| DXCM240628C00140000 | 2024-05-16 12:32PM EDT | 2024-06-28 | 2.30 | 0.70 | 2.55 | 0.00 | - | - | 7 | 35.89% |
| DXCM240719C00140000 | 2024-05-22 3:32PM EDT | 2024-07-19 | 3.00 | 2.70 | 2.90 | +0.09 | +3.09% | 18 | 39 | 30.62% |
| DXCM240920C00140000 | 2024-05-22 1:35PM EDT | 2024-09-20 | 7.10 | 6.80 | 7.10 | +0.20 | +2.90% | 27 | 961 | 36.13% |
| DXCM241115C00140000 | 2024-05-14 2:41PM EDT | 2024-11-15 | 8.58 | 10.20 | 10.50 | 0.00 | - | 5 | 392 | 39.39% |
| DXCM241220C00140000 | 2024-05-09 10:45AM EDT | 2024-12-20 | 12.40 | 11.50 | 11.90 | 0.00 | - | 1 | 6 | 39.54% |
| DXCM250117C00140000 | 2024-05-21 9:41AM EDT | 2025-01-17 | 13.20 | 12.60 | 13.10 | 0.00 | - | 2 | 440 | 40.01% |
| DXCM250620C00140000 | 2024-04-05 9:30AM EDT | 2025-06-20 | 24.00 | 19.10 | 19.80 | 0.00 | - | 1 | 2 | 43.62% |
| DXCM260116C00140000 | 2024-05-21 10:15AM EDT | 2026-01-16 | 26.63 | 25.10 | 26.00 | 0.00 | - | 1 | 34 | 44.55% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240524P00140000 | 2024-04-23 9:50AM EDT | 2024-05-24 | 10.37 | 7.80 | 10.00 | 0.00 | - | 2 | 8 | 83.20% |
| DXCM240621P00140000 | 2024-05-16 12:47PM EDT | 2024-06-21 | 10.30 | 10.00 | 11.70 | 0.00 | - | 2 | 146 | 37.34% |
| DXCM240920P00140000 | 2024-05-22 1:23PM EDT | 2024-09-20 | 13.80 | 13.90 | 14.40 | -0.50 | -3.50% | 4 | 276 | 28.61% |
| DXCM241115P00140000 | 2024-05-22 3:05PM EDT | 2024-11-15 | 16.20 | 16.20 | 16.80 | -0.20 | -1.22% | 23 | 21 | 30.54% |
| DXCM250117P00140000 | 2024-05-13 12:03PM EDT | 2025-01-17 | 21.40 | 17.80 | 18.30 | 0.00 | - | 16 | 301 | 29.86% |
| DXCM250620P00140000 | 2024-04-19 10:16AM EDT | 2025-06-20 | 22.90 | 21.30 | 21.90 | 0.00 | - | 39 | 23 | 30.01% |
| DXCM260116P00140000 | 2024-05-14 12:17PM EDT | 2026-01-16 | 28.70 | 24.70 | 27.10 | 0.00 | - | 43 | 68 | 32.01% |
© 2024 Yahoo. All rights reserved.