DexCom, Inc. (DXCM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:125.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240517C00125000 | 2024-05-10 1:20PM EDT | 2024-05-17 | 3.63 | 3.20 | 3.50 | -0.87 | -19.33% | 3 | 1,231 | 36.18% |
| DXCM240524C00125000 | 2024-05-06 12:20PM EDT | 2024-05-24 | 6.25 | 4.20 | 4.40 | 0.00 | - | 1 | 4 | 34.50% |
| DXCM240531C00125000 | 2024-04-29 10:42AM EDT | 2024-05-31 | 4.90 | 3.10 | 5.00 | 0.00 | - | - | 11 | 33.06% |
| DXCM240607C00125000 | 2024-05-03 2:46PM EDT | 2024-06-07 | 7.70 | 3.70 | 5.70 | 0.00 | - | 2 | 2 | 33.67% |
| DXCM240621C00125000 | 2024-05-08 3:00PM EDT | 2024-06-21 | 7.10 | 6.50 | 6.70 | 0.00 | - | 1 | 900 | 33.34% |
| DXCM240920C00125000 | 2024-05-10 1:16PM EDT | 2024-09-20 | 13.02 | 12.60 | 12.90 | -1.68 | -11.43% | 1 | 239 | 39.26% |
| DXCM241115C00125000 | 2024-05-01 10:25AM EDT | 2024-11-15 | 15.64 | 15.90 | 16.20 | 0.00 | - | 500 | 578 | 42.15% |
| DXCM241220C00125000 | 2024-04-30 11:50AM EDT | 2024-12-20 | 19.50 | 16.70 | 17.70 | 0.00 | - | - | 650 | 42.57% |
| DXCM250117C00125000 | 2024-05-07 11:08AM EDT | 2025-01-17 | 21.30 | 18.50 | 19.10 | 0.00 | - | 10 | 374 | 43.54% |
| DXCM250620C00125000 | 2024-04-16 12:30PM EDT | 2025-06-20 | 33.30 | 24.40 | 25.10 | 0.00 | - | 7 | 15 | 45.87% |
| DXCM260116C00125000 | 2024-05-09 10:37AM EDT | 2026-01-16 | 32.70 | 30.40 | 33.10 | 0.00 | - | 2 | 213 | 49.99% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240517P00125000 | 2024-05-10 3:54PM EDT | 2024-05-17 | 1.10 | 1.10 | 1.20 | +0.07 | +6.80% | 51 | 1,043 | 32.03% |
| DXCM240524P00125000 | 2024-05-09 10:43AM EDT | 2024-05-24 | 2.06 | 1.90 | 2.10 | +0.81 | +64.80% | 3 | 19 | 31.79% |
| DXCM240531P00125000 | 2024-05-08 3:39PM EDT | 2024-05-31 | 2.60 | 2.40 | 2.60 | 0.00 | - | 10 | 17 | 30.01% |
| DXCM240607P00125000 | 2024-05-10 3:20PM EDT | 2024-06-07 | 3.00 | 2.80 | 4.10 | +0.50 | +20.00% | 4 | 2 | 37.01% |
| DXCM240614P00125000 | 2024-05-06 11:42AM EDT | 2024-06-14 | 3.18 | 3.30 | 5.50 | 0.00 | - | 1 | 2 | 42.22% |
| DXCM240621P00125000 | 2024-05-10 1:47PM EDT | 2024-06-21 | 3.80 | 3.70 | 3.90 | +0.70 | +22.58% | 16 | 735 | 28.83% |
| DXCM240920P00125000 | 2024-05-10 12:46PM EDT | 2024-09-20 | 8.10 | 8.30 | 8.50 | +0.30 | +3.85% | 1 | 349 | 31.44% |
| DXCM241115P00125000 | 2024-05-09 9:30AM EDT | 2024-11-15 | 9.81 | 10.60 | 10.80 | 0.00 | - | 1 | 164 | 32.78% |
| DXCM250117P00125000 | 2024-05-08 9:33AM EDT | 2025-01-17 | 11.71 | 12.20 | 12.60 | 0.00 | - | 15 | 278 | 32.73% |
| DXCM250620P00125000 | 2024-05-03 1:21PM EDT | 2025-06-20 | 16.00 | 15.80 | 16.20 | 0.00 | - | 2 | 10 | 32.66% |
| DXCM260116P00125000 | 2024-05-07 2:08PM EDT | 2026-01-16 | 18.70 | 18.60 | 22.00 | 0.00 | - | 184 | 134 | 35.59% |
© 2024 Yahoo. All rights reserved.