DexCom, Inc. (DXCM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:160.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240517C00160000 | 2024-05-03 3:12PM EDT | 2024-05-17 | 0.08 | 0.00 | 0.10 | 0.00 | - | 5 | 793 | 77.73% |
| DXCM240531C00160000 | 2024-04-16 10:04AM EDT | 2024-05-31 | 1.33 | 0.00 | 0.75 | 0.00 | - | - | 1 | 58.64% |
| DXCM240621C00160000 | 2024-05-07 12:38PM EDT | 2024-06-21 | 0.75 | 0.05 | 0.75 | 0.00 | - | 1 | 446 | 47.56% |
| DXCM240920C00160000 | 2024-05-07 1:05PM EDT | 2024-09-20 | 2.90 | 1.45 | 2.15 | 0.00 | - | 2 | 344 | 35.43% |
| DXCM241115C00160000 | 2024-05-03 12:32PM EDT | 2024-11-15 | 5.20 | 4.10 | 4.30 | 0.00 | - | 3 | 99 | 38.04% |
| DXCM241220C00160000 | 2024-04-30 9:35AM EDT | 2024-12-20 | 6.00 | 5.10 | 5.40 | 0.00 | - | 5 | 14 | 38.39% |
| DXCM250117C00160000 | 2024-05-06 3:52PM EDT | 2025-01-17 | 7.50 | 6.00 | 6.30 | 0.00 | - | 3 | 688 | 38.73% |
| DXCM250620C00160000 | 2024-05-09 10:51AM EDT | 2025-06-20 | 12.60 | 11.30 | 11.60 | 0.00 | - | 1 | 8 | 41.37% |
| DXCM260116C00160000 | 2024-04-09 12:00PM EDT | 2026-01-16 | 26.10 | 15.60 | 20.00 | 0.00 | - | 177 | 229 | 46.59% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240517P00160000 | 2024-04-25 11:08AM EDT | 2024-05-17 | 25.00 | 31.70 | 33.80 | 0.00 | - | 7 | 2 | 128.13% |
| DXCM240621P00160000 | 2024-05-01 3:21PM EDT | 2024-06-21 | 33.00 | 31.20 | 34.80 | 0.00 | - | 19 | 6 | 60.66% |
| DXCM240920P00160000 | 2024-03-19 2:09PM EDT | 2024-09-20 | 30.10 | 28.70 | 30.80 | 0.00 | - | 1 | 1 | 0.00% |
| DXCM241115P00160000 | 2023-12-20 2:19PM EDT | 2024-11-15 | 44.40 | 35.50 | 38.60 | 0.00 | - | - | 1 | 42.66% |
| DXCM250117P00160000 | 2024-04-11 1:04PM EDT | 2025-01-17 | 28.90 | 34.60 | 36.10 | 0.00 | - | 1 | 4 | 29.29% |
| DXCM250620P00160000 | 2024-03-27 3:50PM EDT | 2025-06-20 | 32.50 | 39.40 | 40.40 | 0.00 | - | 32 | 32 | 32.99% |
| DXCM260116P00160000 | 2024-04-15 11:34AM EDT | 2026-01-16 | 36.60 | 39.30 | 42.20 | 0.00 | - | 1 | 2 | 29.80% |
© 2024 Yahoo. All rights reserved.