DexCom, Inc. (DXCM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:135.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240517C00135000 | 2024-05-10 3:55PM EDT | 2024-05-17 | 0.21 | 0.15 | 0.25 | -0.09 | -30.00% | 17 | 3,572 | 35.40% |
| DXCM240524C00135000 | 2024-05-10 11:58AM EDT | 2024-05-24 | 0.74 | 0.60 | 0.70 | -0.41 | -35.65% | 7 | 20 | 32.79% |
| DXCM240531C00135000 | 2024-05-09 2:02PM EDT | 2024-05-31 | 1.60 | 0.95 | 1.10 | 0.00 | - | 4 | 27 | 31.35% |
| DXCM240607C00135000 | 2024-05-10 2:37PM EDT | 2024-06-07 | 1.45 | 1.40 | 1.55 | -1.65 | -53.23% | 2 | 175 | 31.23% |
| DXCM240614C00135000 | 2024-05-09 3:00PM EDT | 2024-06-14 | 2.35 | 1.80 | 2.05 | 0.00 | - | 5 | 9 | 31.75% |
| DXCM240621C00135000 | 2024-05-10 2:39PM EDT | 2024-06-21 | 2.30 | 2.20 | 2.35 | -0.65 | -22.03% | 193 | 919 | 30.98% |
| DXCM240920C00135000 | 2024-05-09 3:01PM EDT | 2024-09-20 | 8.26 | 8.00 | 8.20 | -0.74 | -8.22% | 1 | 174 | 37.46% |
| DXCM241115C00135000 | 2024-05-10 10:48AM EDT | 2024-11-15 | 12.00 | 10.90 | 11.50 | -1.30 | -9.77% | 2 | 75 | 40.52% |
| DXCM241220C00135000 | 2024-05-06 3:56PM EDT | 2024-12-20 | 15.00 | 12.10 | 13.00 | 0.00 | - | 122 | 129 | 40.99% |
| DXCM250117C00135000 | 2024-05-10 1:16PM EDT | 2025-01-17 | 14.27 | 13.60 | 14.20 | -1.83 | -11.37% | 1 | 158 | 41.49% |
| DXCM250620C00135000 | 2024-05-09 9:51AM EDT | 2025-06-20 | 22.00 | 19.90 | 20.30 | 0.00 | - | 1 | 27 | 44.10% |
| DXCM260116C00135000 | 2024-05-07 10:04AM EDT | 2026-01-16 | 28.10 | 24.80 | 26.60 | 0.00 | - | 3 | 127 | 45.47% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240517P00135000 | 2024-05-03 11:29AM EDT | 2024-05-17 | 7.45 | 7.70 | 10.10 | 0.00 | - | 2 | 233 | 54.00% |
| DXCM240524P00135000 | 2024-04-26 10:27AM EDT | 2024-05-24 | 7.91 | 8.20 | 10.20 | 0.00 | - | 3 | 6 | 53.81% |
| DXCM240531P00135000 | 2024-04-26 10:03AM EDT | 2024-05-31 | 7.80 | 8.10 | 10.10 | 0.00 | - | 1 | 1 | 42.41% |
| DXCM240607P00135000 | 2024-04-26 9:30AM EDT | 2024-06-07 | 5.52 | 8.70 | 10.30 | 0.00 | - | 4 | 4 | 38.18% |
| DXCM240621P00135000 | 2024-05-09 9:30AM EDT | 2024-06-21 | 8.67 | 9.40 | 10.00 | 0.00 | - | 1 | 283 | 28.93% |
| DXCM240628P00135000 | 2024-05-09 3:04PM EDT | 2024-06-28 | 8.90 | 8.00 | 12.00 | 0.00 | - | 1 | 1 | 38.83% |
| DXCM240920P00135000 | 2024-05-10 12:07PM EDT | 2024-09-20 | 13.20 | 13.60 | 13.90 | +0.70 | +5.60% | 1 | 99 | 29.94% |
| DXCM241115P00135000 | 2024-04-19 1:43PM EDT | 2024-11-15 | 16.50 | 15.70 | 17.80 | 0.00 | - | 1 | 50 | 35.98% |
| DXCM250117P00135000 | 2024-04-26 3:38PM EDT | 2025-01-17 | 19.30 | 17.10 | 17.80 | 0.00 | - | 125 | 282 | 31.15% |
| DXCM250620P00135000 | 2024-05-08 1:20PM EDT | 2025-06-20 | 20.90 | 20.80 | 21.30 | 0.00 | - | 4 | 11 | 31.10% |
| DXCM260116P00135000 | 2024-04-25 11:15AM EDT | 2026-01-16 | 22.90 | 24.00 | 26.70 | 0.00 | - | 2 | 121 | 33.46% |
© 2024 Yahoo. All rights reserved.