DexCom, Inc. (DXCM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240517C00150000 | 2024-05-10 2:56PM EDT | 2024-05-17 | 0.05 | 0.05 | 0.10 | -0.01 | -16.67% | 10 | 451 | 62.11% |
| DXCM240524C00150000 | 2024-04-17 11:45AM EDT | 2024-05-24 | 2.50 | 0.00 | 0.80 | 0.00 | - | 4 | 5 | 57.23% |
| DXCM240531C00150000 | 2024-05-06 3:33PM EDT | 2024-05-31 | 0.18 | 0.05 | 0.90 | 0.00 | - | 4 | 6 | 56.30% |
| DXCM240621C00150000 | 2024-05-09 2:02PM EDT | 2024-06-21 | 0.35 | 0.30 | 0.40 | -0.05 | -12.50% | 5 | 879 | 32.23% |
| DXCM240920C00150000 | 2024-05-10 11:40AM EDT | 2024-09-20 | 3.80 | 3.60 | 3.80 | -0.40 | -9.52% | 1 | 482 | 36.02% |
| DXCM241115C00150000 | 2024-05-10 3:28PM EDT | 2024-11-15 | 6.30 | 6.30 | 6.50 | -1.50 | -19.23% | 2 | 52 | 38.83% |
| DXCM250117C00150000 | 2024-05-08 10:47AM EDT | 2025-01-17 | 9.87 | 8.50 | 8.90 | 0.00 | - | 8 | 744 | 39.78% |
| DXCM250620C00150000 | 2024-04-25 1:09PM EDT | 2025-06-20 | 23.80 | 14.10 | 14.60 | 0.00 | - | 4 | 22 | 42.31% |
| DXCM260116C00150000 | 2024-05-02 2:16PM EDT | 2026-01-16 | 20.80 | 20.20 | 22.80 | 0.00 | - | 2 | 49 | 46.83% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240517P00150000 | 2024-04-18 2:55PM EDT | 2024-05-17 | 17.30 | 22.50 | 23.30 | 0.00 | - | 1 | 0 | 81.84% |
| DXCM240621P00150000 | 2024-04-05 12:57PM EDT | 2024-06-21 | 16.10 | 20.10 | 23.10 | 0.00 | - | 16 | 16 | 26.66% |
| DXCM240920P00150000 | 2024-04-18 2:23PM EDT | 2024-09-20 | 21.60 | 24.00 | 25.40 | 0.00 | - | 8 | 19 | 30.24% |
| DXCM241115P00150000 | 2024-04-25 10:47AM EDT | 2024-11-15 | 22.70 | 23.60 | 27.70 | 0.00 | - | 2 | 4 | 33.36% |
| DXCM250117P00150000 | 2024-05-08 12:59PM EDT | 2025-01-17 | 26.60 | 26.20 | 28.90 | 0.00 | - | 1 | 82 | 32.17% |
| DXCM250620P00150000 | 2024-03-27 3:40PM EDT | 2025-06-20 | 26.50 | 32.20 | 33.20 | 0.00 | - | 1 | 1 | 34.00% |
| DXCM260116P00150000 | 2024-03-25 1:45PM EDT | 2026-01-16 | 28.87 | 29.20 | 32.00 | 0.00 | - | 1 | 1 | 25.69% |
© 2024 Yahoo. All rights reserved.