DexCom, Inc. (DXCM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240517C00100000 | 2024-03-25 10:04AM EDT | 2024-05-17 | 41.85 | 37.10 | 39.40 | 0.00 | - | 2 | 36 | 358.45% |
| DXCM240621C00100000 | 2024-04-26 1:13PM EDT | 2024-06-21 | 28.80 | 26.00 | 29.70 | 0.00 | - | 1 | 57 | 52.00% |
| DXCM240920C00100000 | 2024-04-26 1:13PM EDT | 2024-09-20 | 31.80 | 28.80 | 30.90 | 0.00 | - | 1 | 13 | 48.65% |
| DXCM241115C00100000 | 2024-04-01 12:05PM EDT | 2024-11-15 | 44.58 | 32.70 | 34.80 | 0.00 | - | 4 | 4 | 52.37% |
| DXCM241220C00100000 | 2024-04-18 2:43PM EDT | 2024-12-20 | 41.87 | 31.50 | 35.20 | 0.00 | - | - | 2 | 53.14% |
| DXCM250117C00100000 | 2024-04-26 12:10PM EDT | 2025-01-17 | 36.50 | 34.70 | 35.30 | 0.00 | - | 1 | 891 | 50.42% |
| DXCM250620C00100000 | 2024-04-05 12:07PM EDT | 2025-06-20 | 50.90 | 39.00 | 41.80 | 0.00 | - | 1 | 2 | 52.26% |
| DXCM260116C00100000 | 2024-05-08 1:09PM EDT | 2026-01-16 | 46.30 | 44.30 | 45.30 | 0.00 | - | 1 | 23 | 50.95% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240517P00100000 | 2024-05-07 11:48AM EDT | 2024-05-17 | 0.06 | 0.00 | 0.10 | 0.00 | - | 4 | 300 | 76.56% |
| DXCM240524P00100000 | 2024-04-29 11:42AM EDT | 2024-05-24 | 0.26 | 0.00 | 0.50 | 0.00 | - | - | 2 | 69.92% |
| DXCM240607P00100000 | 2024-04-29 11:40AM EDT | 2024-06-07 | 0.37 | 0.00 | 0.70 | 0.00 | - | - | 2 | 52.78% |
| DXCM240621P00100000 | 2024-05-07 2:10PM EDT | 2024-06-21 | 0.20 | 0.05 | 1.00 | 0.00 | - | 3 | 363 | 55.18% |
| DXCM240920P00100000 | 2024-05-01 10:46AM EDT | 2024-09-20 | 2.50 | 1.55 | 1.65 | 0.00 | - | 500 | 670 | 35.88% |
| DXCM241115P00100000 | 2024-04-26 9:47AM EDT | 2024-11-15 | 3.20 | 2.90 | 3.10 | 0.00 | - | 24 | 297 | 37.46% |
| DXCM250117P00100000 | 2024-05-06 3:51PM EDT | 2025-01-17 | 4.50 | 4.00 | 4.40 | 0.00 | - | 4 | 149 | 37.39% |
| DXCM250620P00100000 | 2024-05-09 3:14PM EDT | 2025-06-20 | 6.90 | 6.90 | 7.30 | 0.00 | - | 4 | 398 | 37.31% |
| DXCM260116P00100000 | 2024-05-09 10:50AM EDT | 2026-01-16 | 9.80 | 9.30 | 10.20 | 0.00 | - | 2 | 48 | 36.23% |
© 2024 Yahoo. All rights reserved.