DexCom, Inc. (DXCM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:115.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240517C00115000 | 2024-05-02 2:23PM EDT | 2024-05-17 | 11.80 | 11.90 | 12.80 | 0.00 | - | 2 | 355 | 54.83% |
| DXCM240524C00115000 | 2024-05-06 11:20AM EDT | 2024-05-24 | 15.55 | 12.20 | 13.10 | 0.00 | - | 2 | 2 | 53.66% |
| DXCM240607C00115000 | 2024-05-06 11:22AM EDT | 2024-06-07 | 16.00 | 12.10 | 13.30 | 0.00 | - | - | 2 | 39.62% |
| DXCM240614C00115000 | 2024-05-08 2:59PM EDT | 2024-06-14 | 14.20 | 13.00 | 15.50 | 0.00 | - | 1 | 2 | 54.98% |
| DXCM240621C00115000 | 2024-05-06 10:22AM EDT | 2024-06-21 | 16.50 | 12.50 | 15.60 | 0.00 | - | 3 | 181 | 50.81% |
| DXCM240920C00115000 | 2024-04-18 3:29PM EDT | 2024-09-20 | 27.23 | 18.60 | 19.10 | 0.00 | - | 1 | 28 | 41.93% |
| DXCM241115C00115000 | 2024-04-16 1:29PM EDT | 2024-11-15 | 31.80 | 20.90 | 22.10 | 0.00 | - | 1 | 8 | 44.45% |
| DXCM250117C00115000 | 2024-05-07 9:30AM EDT | 2025-01-17 | 26.92 | 24.30 | 24.80 | 0.00 | - | 1 | 186 | 45.61% |
| DXCM250620C00115000 | 2024-05-07 9:30AM EDT | 2025-06-20 | 32.56 | 29.70 | 30.50 | 0.00 | - | 1 | 2 | 47.71% |
| DXCM260116C00115000 | 2024-04-26 2:30PM EDT | 2026-01-16 | 36.40 | 33.50 | 38.50 | 0.00 | - | 1 | 66 | 52.26% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240517P00115000 | 2024-05-09 12:49PM EDT | 2024-05-17 | 0.13 | 0.05 | 0.15 | 0.00 | - | 8 | 968 | 47.07% |
| DXCM240524P00115000 | 2024-05-07 11:44AM EDT | 2024-05-24 | 0.25 | 0.20 | 0.30 | 0.00 | - | 6 | 9 | 37.26% |
| DXCM240531P00115000 | 2024-05-09 9:55AM EDT | 2024-05-31 | 0.30 | 0.35 | 0.45 | 0.00 | - | 1 | 25 | 33.33% |
| DXCM240607P00115000 | 2024-05-08 1:07PM EDT | 2024-06-07 | 0.61 | 0.55 | 0.65 | 0.00 | - | - | 10 | 31.86% |
| DXCM240621P00115000 | 2024-05-10 2:39PM EDT | 2024-06-21 | 1.10 | 1.05 | 1.15 | +0.20 | +22.22% | 13 | 6,302 | 31.20% |
| DXCM240920P00115000 | 2024-05-10 12:06PM EDT | 2024-09-20 | 4.40 | 4.50 | 4.70 | +0.20 | +4.76% | 1 | 424 | 32.94% |
| DXCM241115P00115000 | 2024-05-09 12:49PM EDT | 2024-11-15 | 6.29 | 6.60 | 8.50 | 0.00 | - | 1 | 35 | 39.68% |
| DXCM250117P00115000 | 2024-05-07 11:58AM EDT | 2025-01-17 | 8.10 | 8.00 | 8.50 | 0.00 | - | 13 | 191 | 34.35% |
| DXCM250620P00115000 | 2024-05-07 2:06PM EDT | 2025-06-20 | 11.40 | 11.60 | 12.00 | 0.00 | - | 186 | 218 | 34.37% |
| DXCM260116P00115000 | 2024-05-07 10:04AM EDT | 2026-01-16 | 14.60 | 14.70 | 17.00 | 0.00 | - | 2 | 567 | 36.30% |
© 2024 Yahoo. All rights reserved.