DexCom, Inc. (DXCM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:165.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240517C00165000 | 2024-04-25 3:49PM EDT | 2024-05-17 | 0.40 | 0.00 | 0.10 | 0.00 | - | 3 | 543 | 80.08% |
| DXCM240621C00165000 | 2024-04-29 10:31AM EDT | 2024-06-21 | 0.75 | 0.05 | 0.85 | 0.00 | - | 4 | 97 | 53.08% |
| DXCM240920C00165000 | 2024-05-08 9:31AM EDT | 2024-09-20 | 2.20 | 0.50 | 1.60 | 0.00 | - | 3 | 475 | 35.10% |
| DXCM241115C00165000 | 2024-05-06 10:59AM EDT | 2024-11-15 | 4.60 | 3.30 | 3.50 | 0.00 | - | 10 | 130 | 37.74% |
| DXCM241220C00165000 | 2024-05-06 2:42PM EDT | 2024-12-20 | 5.40 | 4.20 | 4.50 | 0.00 | - | - | 7 | 38.07% |
| DXCM250117C00165000 | 2024-05-03 3:45PM EDT | 2025-01-17 | 6.30 | 5.00 | 5.30 | 0.00 | - | 5 | 325 | 38.31% |
| DXCM250620C00165000 | 2024-05-01 10:45AM EDT | 2025-06-20 | 10.70 | 10.00 | 10.40 | +0.60 | +5.94% | 103 | 6 | 41.09% |
| DXCM260116C00165000 | 2024-05-08 1:03PM EDT | 2026-01-16 | 16.82 | 13.50 | 16.20 | 0.00 | - | 1 | 113 | 42.54% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240621P00165000 | 2023-08-16 1:32PM EDT | 2024-06-21 | 53.10 | 66.10 | 71.00 | 0.00 | - | 1 | 1 | 247.08% |
| DXCM241220P00165000 | 2024-04-29 10:56AM EDT | 2024-12-20 | 42.00 | 38.50 | 39.20 | 0.00 | - | - | 1 | 25.34% |
| DXCM250117P00165000 | 2024-05-08 12:59PM EDT | 2025-01-17 | 37.80 | 38.80 | 40.90 | 0.00 | - | 1 | 3 | 30.84% |
| DXCM260116P00165000 | 2024-03-25 2:59PM EDT | 2026-01-16 | 38.40 | 38.50 | 40.40 | 0.00 | - | 50 | 50 | 18.59% |
© 2024 Yahoo. All rights reserved.