DexCom, Inc. (DXCM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240517C00105000 | 2024-05-08 2:53PM EDT | 2024-05-17 | 23.00 | 20.50 | 22.60 | 0.00 | - | 1 | 76 | 97.27% |
| DXCM240621C00105000 | 2024-05-10 10:15AM EDT | 2024-06-21 | 25.70 | 20.60 | 23.70 | -8.88 | -25.68% | 1 | 154 | 54.25% |
| DXCM240920C00105000 | 2024-03-11 3:50PM EDT | 2024-09-20 | 35.40 | 39.70 | 40.70 | 0.00 | - | 5 | 5 | 101.32% |
| DXCM241115C00105000 | 2024-03-14 11:05AM EDT | 2024-11-15 | 34.50 | 38.20 | 40.80 | 0.00 | - | 1 | 11 | 82.67% |
| DXCM250117C00105000 | 2024-05-10 1:15PM EDT | 2025-01-17 | 31.70 | 31.00 | 31.60 | -9.75 | -23.52% | 162 | 194 | 48.63% |
| DXCM260116C00105000 | 2024-05-08 1:09PM EDT | 2026-01-16 | 42.98 | 40.50 | 42.30 | 0.00 | - | 1 | 14 | 50.93% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240517P00105000 | 2024-05-06 2:51PM EDT | 2024-05-17 | 0.26 | 0.00 | 0.15 | 0.00 | - | 10 | 677 | 66.60% |
| DXCM240524P00105000 | 2024-05-06 10:54AM EDT | 2024-05-24 | 0.05 | 0.00 | 1.15 | 0.00 | - | 3 | 8 | 69.53% |
| DXCM240531P00105000 | 2024-04-19 12:25PM EDT | 2024-05-31 | 0.70 | 0.00 | 1.20 | 0.00 | - | 3 | 3 | 57.32% |
| DXCM240607P00105000 | 2024-04-29 11:40AM EDT | 2024-06-07 | 0.47 | 0.05 | 0.95 | 0.00 | - | - | 2 | 56.10% |
| DXCM240614P00105000 | 2024-05-09 1:55PM EDT | 2024-06-14 | 0.15 | 0.05 | 0.95 | 0.00 | - | 1 | 1 | 50.17% |
| DXCM240621P00105000 | 2024-05-10 3:50PM EDT | 2024-06-21 | 0.30 | 0.20 | 0.40 | +0.05 | +20.00% | 1 | 407 | 36.87% |
| DXCM240920P00105000 | 2024-05-10 10:13AM EDT | 2024-09-20 | 2.05 | 2.25 | 2.40 | 0.00 | - | 1 | 411 | 34.83% |
| DXCM241115P00105000 | 2024-05-09 12:49PM EDT | 2024-11-15 | 3.73 | 3.90 | 4.10 | 0.00 | - | 1 | 75 | 36.40% |
| DXCM241220P00105000 | 2024-04-22 11:52AM EDT | 2024-12-20 | 5.70 | 4.60 | 4.80 | 0.00 | - | - | 174 | 35.94% |
| DXCM250117P00105000 | 2024-05-07 10:02AM EDT | 2025-01-17 | 5.30 | 5.10 | 5.60 | 0.00 | - | 12 | 1,489 | 36.49% |
| DXCM250620P00105000 | 2024-04-22 10:37AM EDT | 2025-06-20 | 9.10 | 8.20 | 8.60 | 0.00 | - | 11 | 31 | 36.09% |
| DXCM260116P00105000 | 2024-05-07 2:09PM EDT | 2026-01-16 | 11.20 | 11.00 | 11.80 | 0.00 | - | 16 | 83 | 35.37% |
© 2024 Yahoo. All rights reserved.