DexCom, Inc. (DXCM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:120.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240517C00120000 | 2024-05-08 2:53PM EDT | 2024-05-17 | 7.71 | 7.20 | 7.70 | 0.00 | - | 3 | 3,078 | 42.73% |
| DXCM240531C00120000 | 2024-04-30 12:03PM EDT | 2024-05-31 | 10.70 | 8.20 | 9.90 | 0.00 | - | - | 1 | 48.21% |
| DXCM240621C00120000 | 2024-05-08 3:16PM EDT | 2024-06-21 | 10.20 | 9.70 | 10.10 | 0.00 | - | 12 | 564 | 35.44% |
| DXCM240920C00120000 | 2024-05-09 1:52PM EDT | 2024-09-20 | 17.20 | 15.10 | 15.80 | 0.00 | - | 1 | 80 | 40.26% |
| DXCM241115C00120000 | 2024-04-05 1:54PM EDT | 2024-11-15 | 29.90 | 20.30 | 20.80 | 0.00 | - | 1 | 8 | 48.31% |
| DXCM241220C00120000 | 2024-04-29 11:36AM EDT | 2024-12-20 | 19.86 | 18.70 | 20.50 | 0.00 | - | - | 1 | 43.57% |
| DXCM250117C00120000 | 2024-05-10 12:33PM EDT | 2025-01-17 | 21.56 | 21.20 | 21.80 | -2.32 | -9.72% | 2 | 695 | 44.35% |
| DXCM250620C00120000 | 2024-04-16 10:57AM EDT | 2025-06-20 | 36.10 | 27.00 | 27.70 | 0.00 | - | - | 4 | 46.66% |
| DXCM260116C00120000 | 2024-04-05 11:42AM EDT | 2026-01-16 | 43.25 | 32.50 | 37.40 | 0.00 | - | 1 | 66 | 53.81% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240517P00120000 | 2024-05-10 2:48PM EDT | 2024-05-17 | 0.20 | 0.20 | 0.30 | 0.00 | - | 70 | 2,161 | 33.45% |
| DXCM240524P00120000 | 2024-05-09 11:13AM EDT | 2024-05-24 | 0.50 | 0.65 | 0.75 | 0.00 | - | 1 | 54 | 31.81% |
| DXCM240531P00120000 | 2024-05-06 3:16PM EDT | 2024-05-31 | 1.10 | 0.95 | 1.10 | 0.00 | - | 4 | 63 | 30.23% |
| DXCM240607P00120000 | 2024-05-10 2:34PM EDT | 2024-06-07 | 1.35 | 1.30 | 1.45 | +0.30 | +28.57% | 3 | 20 | 29.57% |
| DXCM240621P00120000 | 2024-05-10 2:51PM EDT | 2024-06-21 | 2.12 | 2.05 | 2.20 | +0.27 | +14.59% | 11 | 1,278 | 29.61% |
| DXCM240920P00120000 | 2024-05-10 11:51AM EDT | 2024-09-20 | 6.10 | 6.20 | 6.40 | +0.30 | +5.17% | 1 | 286 | 32.04% |
| DXCM241115P00120000 | 2024-05-02 3:36PM EDT | 2024-11-15 | 9.50 | 8.40 | 8.70 | 0.00 | - | 37 | 254 | 33.64% |
| DXCM241220P00120000 | 2024-05-03 1:25PM EDT | 2024-12-20 | 9.60 | 9.30 | 11.20 | 0.00 | - | 86 | 86 | 37.59% |
| DXCM250117P00120000 | 2024-05-08 12:35PM EDT | 2025-01-17 | 10.00 | 9.90 | 10.40 | 0.00 | - | 5 | 1,534 | 33.43% |
| DXCM250620P00120000 | 2024-04-25 2:43PM EDT | 2025-06-20 | 12.30 | 13.60 | 14.00 | 0.00 | - | 9 | 293 | 33.48% |
| DXCM260116P00120000 | 2024-05-07 2:08PM EDT | 2026-01-16 | 16.95 | 16.70 | 17.50 | 0.00 | - | 111 | 113 | 32.82% |
© 2024 Yahoo. All rights reserved.