DexCom, Inc. (DXCM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:145.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240517C00145000 | 2024-05-10 3:27PM EDT | 2024-05-17 | 0.10 | 0.05 | 0.15 | +0.03 | +42.86% | 5 | 6,541 | 53.91% |
| DXCM240524C00145000 | 2024-05-06 3:30PM EDT | 2024-05-24 | 0.30 | 0.05 | 0.45 | 0.00 | - | 1 | 11 | 49.51% |
| DXCM240531C00145000 | 2024-04-29 11:26AM EDT | 2024-05-31 | 0.20 | 0.10 | 0.25 | -0.19 | -48.72% | 4 | 1 | 34.96% |
| DXCM240614C00145000 | 2024-05-03 1:52PM EDT | 2024-06-14 | 0.95 | 0.40 | 0.50 | 0.00 | - | 1 | 1 | 31.40% |
| DXCM240621C00145000 | 2024-05-10 2:16PM EDT | 2024-06-21 | 0.60 | 0.55 | 0.70 | -0.10 | -14.29% | 25 | 938 | 31.23% |
| DXCM240920C00145000 | 2024-05-10 3:21PM EDT | 2024-09-20 | 4.89 | 3.20 | 5.00 | -0.51 | -9.44% | 7 | 262 | 36.52% |
| DXCM241115C00145000 | 2024-05-09 2:59PM EDT | 2024-11-15 | 8.50 | 7.70 | 7.90 | 0.00 | - | 1 | 360 | 39.26% |
| DXCM241220C00145000 | 2024-05-03 3:48PM EDT | 2024-12-20 | 10.50 | 7.50 | 9.20 | 0.00 | - | 2 | 3 | 39.48% |
| DXCM250117C00145000 | 2024-05-06 1:05PM EDT | 2025-01-17 | 11.70 | 10.00 | 10.40 | 0.00 | - | 39 | 542 | 40.16% |
| DXCM250620C00145000 | 2024-05-09 10:58AM EDT | 2025-06-20 | 17.40 | 15.90 | 16.30 | 0.00 | - | 4 | 128 | 42.79% |
| DXCM260116C00145000 | 2024-04-11 2:12PM EDT | 2026-01-16 | 33.40 | 22.00 | 22.60 | 0.00 | - | 3 | 58 | 44.30% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240517P00145000 | 2024-05-02 11:09AM EDT | 2024-05-17 | 19.84 | 17.60 | 18.20 | 0.00 | - | 2 | 0 | 63.87% |
| DXCM240621P00145000 | 2024-04-18 11:02AM EDT | 2024-06-21 | 14.20 | 17.60 | 20.40 | 0.00 | - | 2 | 57 | 47.45% |
| DXCM240920P00145000 | 2024-05-03 10:47AM EDT | 2024-09-20 | 19.80 | 20.30 | 20.80 | 0.00 | - | 15 | 35 | 28.16% |
| DXCM241115P00145000 | 2024-02-12 2:07PM EDT | 2024-11-15 | 30.30 | 22.30 | 24.00 | 0.00 | - | 1 | 12 | 33.83% |
| DXCM250117P00145000 | 2024-04-26 12:40PM EDT | 2025-01-17 | 25.00 | 23.50 | 25.60 | 0.00 | - | 54 | 214 | 33.37% |
| DXCM250620P00145000 | 2024-03-27 3:42PM EDT | 2025-06-20 | 23.70 | 28.90 | 29.80 | 0.00 | - | 6 | 12 | 34.42% |
| DXCM260116P00145000 | 2024-05-07 2:09PM EDT | 2026-01-16 | 29.10 | 29.70 | 31.60 | 0.00 | - | 8 | 7 | 30.71% |
© 2024 Yahoo. All rights reserved.