DexCom, Inc. (DXCM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:130.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240517C00130000 | 2024-05-10 3:47PM EDT | 2024-05-17 | 0.91 | 0.85 | 1.00 | -0.89 | -49.44% | 42 | 2,093 | 30.47% |
| DXCM240524C00130000 | 2024-05-10 2:24PM EDT | 2024-05-24 | 2.02 | 1.80 | 1.95 | -1.58 | -43.89% | 4 | 24 | 31.98% |
| DXCM240531C00130000 | 2024-05-10 3:11PM EDT | 2024-05-31 | 2.40 | 2.10 | 2.50 | -0.70 | -22.58% | 5 | 26 | 30.86% |
| DXCM240607C00130000 | 2024-05-10 2:37PM EDT | 2024-06-07 | 3.20 | 2.85 | 3.10 | -1.40 | -30.43% | 4 | 12 | 31.13% |
| DXCM240614C00130000 | 2024-05-03 10:42AM EDT | 2024-06-14 | 5.20 | 3.50 | 3.80 | 0.00 | - | 5 | 5 | 32.39% |
| DXCM240621C00130000 | 2024-05-10 2:10PM EDT | 2024-06-21 | 4.10 | 3.90 | 4.10 | -0.34 | -7.66% | 34 | 550 | 31.34% |
| DXCM240920C00130000 | 2024-05-10 2:44PM EDT | 2024-09-20 | 10.30 | 10.10 | 10.40 | -1.75 | -14.52% | 3 | 408 | 38.26% |
| DXCM241115C00130000 | 2024-05-02 10:29AM EDT | 2024-11-15 | 13.10 | 13.00 | 13.70 | 0.00 | - | 1 | 57 | 41.15% |
| DXCM241220C00130000 | 2024-05-03 1:30PM EDT | 2024-12-20 | 16.73 | 14.80 | 15.20 | 0.00 | - | 3 | 6 | 41.59% |
| DXCM250117C00130000 | 2024-05-07 10:55AM EDT | 2025-01-17 | 18.40 | 15.90 | 16.60 | 0.00 | - | 14 | 309 | 42.55% |
| DXCM250620C00130000 | 2024-05-07 9:30AM EDT | 2025-06-20 | 23.82 | 20.10 | 22.60 | 0.00 | - | 1 | 36 | 44.87% |
| DXCM260116C00130000 | 2024-05-07 10:04AM EDT | 2026-01-16 | 30.40 | 28.10 | 28.80 | 0.00 | - | 1 | 23 | 46.09% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240517P00130000 | 2024-05-10 3:17PM EDT | 2024-05-17 | 3.81 | 3.60 | 3.90 | +0.31 | +8.86% | 26 | 357 | 29.64% |
| DXCM240524P00130000 | 2024-05-08 1:37PM EDT | 2024-05-24 | 4.10 | 2.75 | 4.70 | 0.00 | - | 1 | 36 | 29.86% |
| DXCM240531P00130000 | 2024-05-10 11:57AM EDT | 2024-05-31 | 5.10 | 4.90 | 5.20 | +0.20 | +4.08% | 4 | 16 | 28.71% |
| DXCM240607P00130000 | 2024-05-10 3:55PM EDT | 2024-06-07 | 5.40 | 5.40 | 7.50 | +1.26 | +30.43% | 3 | 3 | 41.63% |
| DXCM240621P00130000 | 2024-05-10 3:55PM EDT | 2024-06-21 | 6.30 | 6.20 | 6.40 | +0.57 | +9.95% | 6 | 590 | 27.50% |
| DXCM240920P00130000 | 2024-05-10 12:49PM EDT | 2024-09-20 | 10.80 | 10.70 | 11.00 | +0.30 | +2.86% | 40 | 420 | 30.59% |
| DXCM241115P00130000 | 2024-05-09 3:59PM EDT | 2024-11-15 | 12.80 | 13.00 | 13.30 | 0.00 | - | 187 | 1,012 | 31.97% |
| DXCM241220P00130000 | 2024-04-23 12:22PM EDT | 2024-12-20 | 13.10 | 13.60 | 16.00 | 0.00 | - | - | 77 | 36.18% |
| DXCM250117P00130000 | 2024-05-08 9:38AM EDT | 2025-01-17 | 14.02 | 14.40 | 15.00 | 0.00 | - | 7 | 390 | 31.73% |
| DXCM250620P00130000 | 2024-04-23 11:32AM EDT | 2025-06-20 | 17.50 | 18.20 | 18.70 | 0.00 | - | 3 | 77 | 31.95% |
| DXCM260116P00130000 | 2024-04-25 11:40AM EDT | 2026-01-16 | 20.40 | 20.30 | 24.40 | 0.00 | - | 2 | 321 | 34.68% |
© 2024 Yahoo. All rights reserved.