DexCom, Inc. (DXCM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:140.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240517C00140000 | 2024-05-10 10:16AM EDT | 2024-05-17 | 0.13 | 0.05 | 0.20 | -0.01 | -7.14% | 10 | 1,115 | 44.34% |
| DXCM240524C00140000 | 2024-05-10 2:23PM EDT | 2024-05-24 | 0.25 | 0.15 | 0.25 | -0.50 | -66.67% | 2 | 15 | 32.96% |
| DXCM240531C00140000 | 2024-05-08 3:34PM EDT | 2024-05-31 | 0.50 | 0.35 | 0.45 | 0.00 | - | 1 | 21 | 31.06% |
| DXCM240607C00140000 | 2024-05-10 3:21PM EDT | 2024-06-07 | 0.56 | 0.55 | 0.70 | -0.34 | -37.78% | 6 | 21 | 30.49% |
| DXCM240614C00140000 | 2024-05-03 3:15PM EDT | 2024-06-14 | 1.87 | 0.90 | 1.05 | 0.00 | - | 1 | 1 | 31.06% |
| DXCM240621C00140000 | 2024-05-10 12:30PM EDT | 2024-06-21 | 1.23 | 1.15 | 1.30 | -0.12 | -8.89% | 35 | 998 | 30.58% |
| DXCM240920C00140000 | 2024-05-10 11:08AM EDT | 2024-09-20 | 6.70 | 6.20 | 6.40 | -0.30 | -4.29% | 2 | 688 | 36.66% |
| DXCM241115C00140000 | 2024-05-09 2:59PM EDT | 2024-11-15 | 10.30 | 7.80 | 9.60 | 0.00 | - | 35 | 382 | 39.83% |
| DXCM241220C00140000 | 2024-05-09 10:45AM EDT | 2024-12-20 | 12.40 | 10.70 | 11.00 | 0.00 | - | 1 | 6 | 40.16% |
| DXCM250117C00140000 | 2024-05-09 10:48AM EDT | 2025-01-17 | 13.60 | 11.80 | 12.20 | 0.00 | - | 1 | 419 | 40.74% |
| DXCM250620C00140000 | 2024-04-05 9:30AM EDT | 2025-06-20 | 24.00 | 19.10 | 19.80 | 0.00 | - | 1 | 2 | 46.33% |
| DXCM260116C00140000 | 2024-04-25 11:14AM EDT | 2026-01-16 | 31.90 | 23.60 | 24.50 | 0.00 | - | 3 | 34 | 44.78% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240517P00140000 | 2024-05-06 11:43AM EDT | 2024-05-17 | 10.60 | 12.50 | 15.30 | 0.00 | - | 2 | 94 | 67.19% |
| DXCM240524P00140000 | 2024-04-23 9:50AM EDT | 2024-05-24 | 10.37 | 12.50 | 13.40 | 0.00 | - | 2 | 8 | 38.06% |
| DXCM240621P00140000 | 2024-05-03 12:29PM EDT | 2024-06-21 | 12.65 | 12.10 | 14.30 | 0.00 | - | 1 | 144 | 31.02% |
| DXCM240920P00140000 | 2024-05-10 12:21PM EDT | 2024-09-20 | 16.50 | 16.70 | 18.70 | +0.20 | +1.23% | 3 | 234 | 34.42% |
| DXCM241115P00140000 | 2024-04-24 9:41AM EDT | 2024-11-15 | 17.00 | 18.80 | 21.00 | 0.00 | - | 4 | 15 | 35.49% |
| DXCM250117P00140000 | 2024-04-26 12:40PM EDT | 2025-01-17 | 21.80 | 20.30 | 23.00 | 0.00 | - | 6 | 285 | 35.60% |
| DXCM250620P00140000 | 2024-04-19 10:16AM EDT | 2025-06-20 | 22.90 | 22.10 | 24.30 | 0.00 | - | 39 | 23 | 30.52% |
| DXCM260116P00140000 | 2024-05-09 3:29PM EDT | 2026-01-16 | 27.10 | 26.80 | 28.60 | 0.00 | - | 18 | 25 | 31.34% |
© 2024 Yahoo. All rights reserved.