DexCom, Inc. (DXCM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:128.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240517C00128000 | 2024-05-10 3:11PM EDT | 2024-05-17 | 1.55 | 1.60 | 1.70 | -0.70 | -31.11% | 216 | 65 | 30.40% |
| DXCM240524C00128000 | 2024-05-10 9:39AM EDT | 2024-05-24 | 3.80 | 2.30 | 2.75 | -0.60 | -13.64% | 1 | 9 | 32.15% |
| DXCM240531C00128000 | 2024-05-10 12:50PM EDT | 2024-05-31 | 3.20 | 3.10 | 3.40 | -2.20 | -40.74% | 6 | 7 | 31.60% |
| DXCM240607C00128000 | 2024-05-10 3:24PM EDT | 2024-06-07 | 3.80 | 3.80 | 4.00 | -1.40 | -26.92% | 6 | 3 | 31.65% |
| DXCM240614C00128000 | 2024-05-10 1:58PM EDT | 2024-06-14 | 4.40 | 4.40 | 4.70 | -1.60 | -26.67% | 2 | 2 | 32.78% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240517P00128000 | 2024-05-10 3:49PM EDT | 2024-05-17 | 2.40 | 2.40 | 2.50 | +0.45 | +23.08% | 45 | 81 | 28.22% |
| DXCM240524P00128000 | 2024-05-09 3:57PM EDT | 2024-05-24 | 3.00 | 3.30 | 3.50 | 0.00 | - | 6 | 19 | 30.13% |
| DXCM240531P00128000 | 2024-05-10 2:21PM EDT | 2024-05-31 | 3.70 | 3.80 | 4.00 | -0.90 | -19.57% | 3 | 4 | 28.72% |
| DXCM240607P00128000 | 2024-05-10 3:45PM EDT | 2024-06-07 | 4.40 | 4.20 | 4.90 | +1.15 | +35.38% | 2 | 2 | 31.30% |
| DXCM240614P00128000 | 2024-05-08 9:48AM EDT | 2024-06-14 | 4.03 | 4.70 | 6.60 | 0.00 | - | - | 1 | 38.83% |
© 2024 Yahoo. All rights reserved.