DexCom, Inc. (DXCM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:110.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240517C00110000 | 2024-04-26 10:35AM EDT | 2024-05-17 | 20.60 | 15.00 | 17.70 | 0.00 | - | 5 | 804 | 81.93% |
| DXCM240607C00110000 | 2024-04-29 9:55AM EDT | 2024-06-07 | 17.85 | 15.50 | 18.40 | 0.00 | - | - | 0 | 51.17% |
| DXCM240621C00110000 | 2024-05-07 12:38PM EDT | 2024-06-21 | 20.70 | 16.50 | 18.90 | 0.00 | - | 1 | 583 | 46.75% |
| DXCM240920C00110000 | 2024-03-12 3:47PM EDT | 2024-09-20 | 33.90 | 34.60 | 36.40 | 0.00 | - | 2 | 15 | 92.77% |
| DXCM241115C00110000 | 2024-05-06 1:00PM EDT | 2024-11-15 | 27.10 | 25.10 | 26.00 | 0.00 | - | 1 | 1 | 47.49% |
| DXCM241220C00110000 | 2024-04-26 9:39AM EDT | 2024-12-20 | 31.90 | 25.60 | 28.80 | 0.00 | - | 1 | 1 | 51.93% |
| DXCM250117C00110000 | 2024-03-26 3:36PM EDT | 2025-01-17 | 40.50 | 36.90 | 40.60 | 0.00 | - | 3 | 107 | 76.32% |
| DXCM250620C00110000 | 2024-05-03 11:36AM EDT | 2025-06-20 | 37.00 | 32.20 | 36.00 | 0.00 | - | 2 | 3 | 50.06% |
| DXCM260116C00110000 | 2024-03-25 10:04AM EDT | 2026-01-16 | 52.00 | 46.90 | 49.00 | 0.00 | - | 1 | 29 | 65.21% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240517P00110000 | 2024-05-09 2:51PM EDT | 2024-05-17 | 0.05 | 0.05 | 0.10 | 0.00 | - | 2,229 | 1,201 | 52.34% |
| DXCM240524P00110000 | 2024-05-02 2:45PM EDT | 2024-05-24 | 0.30 | 0.05 | 0.65 | 0.00 | - | 4 | 24 | 57.96% |
| DXCM240531P00110000 | 2024-05-03 2:44PM EDT | 2024-05-31 | 0.26 | 0.05 | 0.95 | 0.00 | - | 3 | 4 | 52.78% |
| DXCM240607P00110000 | 2024-05-02 12:30PM EDT | 2024-06-07 | 0.70 | 0.20 | 0.30 | 0.00 | - | 1 | 4 | 33.89% |
| DXCM240621P00110000 | 2024-05-10 3:50PM EDT | 2024-06-21 | 0.53 | 0.50 | 0.60 | +0.08 | +17.78% | 9 | 783 | 32.74% |
| DXCM240920P00110000 | 2024-05-07 11:52AM EDT | 2024-09-20 | 3.10 | 3.20 | 3.40 | 0.00 | - | 2 | 205 | 33.80% |
| DXCM241115P00110000 | 2024-04-29 10:02AM EDT | 2024-11-15 | 6.20 | 5.10 | 5.30 | 0.00 | - | 6 | 339 | 35.25% |
| DXCM241220P00110000 | 2024-04-22 11:42AM EDT | 2024-12-20 | 7.10 | 5.90 | 6.10 | 0.00 | - | - | 157 | 34.91% |
| DXCM250117P00110000 | 2024-05-08 1:09PM EDT | 2025-01-17 | 6.70 | 6.60 | 6.90 | 0.00 | - | 2 | 818 | 35.27% |
| DXCM250620P00110000 | 2024-05-07 2:07PM EDT | 2025-06-20 | 9.80 | 9.80 | 10.20 | 0.00 | - | 100 | 159 | 35.19% |
| DXCM260116P00110000 | 2024-05-07 10:04AM EDT | 2026-01-16 | 12.80 | 12.70 | 15.00 | 0.00 | - | 2 | 675 | 37.07% |
© 2024 Yahoo. All rights reserved.