DexCom, Inc. (DXCM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:155.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240517C00155000 | 2024-05-10 2:51PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.05 | 0.00 | - | 67 | 12,238 | 62.89% |
| DXCM240524C00155000 | 2024-04-26 9:59AM EDT | 2024-05-24 | 0.20 | 0.00 | 0.55 | 0.00 | - | 6 | 3 | 60.94% |
| DXCM240621C00155000 | 2024-05-10 9:47AM EDT | 2024-06-21 | 0.21 | 0.10 | 0.60 | -0.09 | -30.00% | 1 | 400 | 40.43% |
| DXCM240920C00155000 | 2024-05-10 3:05PM EDT | 2024-09-20 | 2.75 | 1.80 | 2.85 | -0.89 | -24.45% | 5 | 1,632 | 35.59% |
| DXCM241115C00155000 | 2024-04-30 3:30PM EDT | 2024-11-15 | 6.50 | 5.10 | 5.30 | 0.00 | - | 6 | 104 | 38.40% |
| DXCM241220C00155000 | 2024-04-22 9:30AM EDT | 2024-12-20 | 10.20 | 6.20 | 6.50 | 0.00 | - | - | 1 | 38.77% |
| DXCM250117C00155000 | 2024-05-06 9:33AM EDT | 2025-01-17 | 8.50 | 7.20 | 7.50 | 0.00 | - | 1 | 322 | 39.21% |
| DXCM250620C00155000 | 2024-05-02 9:53AM EDT | 2025-06-20 | 12.80 | 10.70 | 13.10 | 0.00 | - | 4 | 71 | 41.96% |
| DXCM260116C00155000 | 2024-03-25 10:46AM EDT | 2026-01-16 | 28.50 | 25.90 | 26.90 | 0.00 | - | 29 | 61 | 54.38% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240517P00155000 | 2024-05-01 3:39PM EDT | 2024-05-17 | 26.30 | 27.10 | 28.40 | 0.00 | - | 10 | 5 | 99.12% |
| DXCM240621P00155000 | 2024-01-25 3:01PM EDT | 2024-06-21 | 30.70 | 37.30 | 40.80 | 0.00 | - | 4 | 5 | 119.73% |
| DXCM240920P00155000 | 2024-04-05 12:07PM EDT | 2024-09-20 | 23.40 | 26.70 | 29.60 | 0.00 | - | 6 | 19 | 29.61% |
| DXCM250117P00155000 | 2024-04-11 12:24PM EDT | 2025-01-17 | 25.80 | 30.70 | 32.60 | 0.00 | - | 1 | 84 | 31.40% |
| DXCM250620P00155000 | 2024-04-25 9:55AM EDT | 2025-06-20 | 30.50 | 31.00 | 34.20 | 0.00 | - | 1 | 24 | 28.27% |
| DXCM260116P00155000 | 2024-05-08 12:59PM EDT | 2026-01-16 | 35.33 | 36.00 | 38.20 | 0.00 | - | 1 | 3 | 29.59% |
© 2024 Yahoo. All rights reserved.