DexCom, Inc. (DXCM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240524C00150000 | 2024-05-22 3:17PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.10 | 0.00 | - | 7 | 7 | 87.11% |
| DXCM240531C00150000 | 2024-05-06 3:33PM EDT | 2024-05-31 | 0.18 | 0.00 | 0.55 | 0.00 | - | 4 | 6 | 55.03% |
| DXCM240614C00150000 | 2024-05-21 12:11PM EDT | 2024-06-14 | 0.25 | 0.15 | 0.30 | 0.00 | - | 6 | 11 | 35.06% |
| DXCM240621C00150000 | 2024-05-22 1:15PM EDT | 2024-06-21 | 0.36 | 0.25 | 0.40 | +0.01 | +2.86% | 8 | 877 | 32.72% |
| DXCM240719C00150000 | 2024-05-20 9:54AM EDT | 2024-07-19 | 1.36 | 0.40 | 1.30 | 0.00 | - | 25 | 35 | 32.42% |
| DXCM240920C00150000 | 2024-05-21 2:35PM EDT | 2024-09-20 | 4.10 | 3.90 | 4.10 | 0.00 | - | 2 | 502 | 35.05% |
| DXCM241115C00150000 | 2024-05-20 2:29PM EDT | 2024-11-15 | 7.20 | 6.80 | 7.10 | 0.00 | - | 4 | 57 | 38.28% |
| DXCM250117C00150000 | 2024-05-22 3:07PM EDT | 2025-01-17 | 9.50 | 9.20 | 9.90 | 0.00 | - | 1 | 742 | 39.86% |
| DXCM250620C00150000 | 2024-05-22 3:36PM EDT | 2025-06-20 | 15.40 | 14.90 | 15.50 | -0.60 | -3.75% | 33 | 46 | 41.64% |
| DXCM260116C00150000 | 2024-05-02 2:16PM EDT | 2026-01-16 | 20.80 | 21.30 | 23.50 | 0.00 | - | 2 | 49 | 45.58% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240621P00150000 | 2024-04-05 12:57PM EDT | 2024-06-21 | 16.10 | 20.10 | 23.10 | 0.00 | - | 16 | 16 | 53.54% |
| DXCM240920P00150000 | 2024-04-18 2:23PM EDT | 2024-09-20 | 21.60 | 20.70 | 21.10 | 0.00 | - | 8 | 19 | 24.23% |
| DXCM241115P00150000 | 2024-04-25 10:47AM EDT | 2024-11-15 | 22.70 | 21.90 | 25.00 | 0.00 | - | 2 | 4 | 33.54% |
| DXCM250117P00150000 | 2024-05-08 12:59PM EDT | 2025-01-17 | 26.60 | 23.60 | 25.20 | 0.00 | - | 1 | 82 | 29.34% |
| DXCM250620P00150000 | 2024-03-27 3:40PM EDT | 2025-06-20 | 26.50 | 32.20 | 33.20 | 0.00 | - | 1 | 1 | 38.37% |
| DXCM260116P00150000 | 2024-03-25 1:45PM EDT | 2026-01-16 | 28.87 | 29.20 | 32.00 | 0.00 | - | 1 | 1 | 29.18% |
© 2024 Yahoo. All rights reserved.