DexCom, Inc. (DXCM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240621C00105000 | 2024-05-10 10:15AM EDT | 2024-06-21 | 25.70 | 25.10 | 28.40 | 0.00 | - | 1 | 153 | 71.70% |
| DXCM240920C00105000 | 2024-05-15 10:07AM EDT | 2024-09-20 | 28.50 | 29.80 | 30.90 | 0.00 | - | 1 | 6 | 50.87% |
| DXCM241115C00105000 | 2024-03-14 11:05AM EDT | 2024-11-15 | 34.50 | 38.20 | 40.80 | 0.00 | - | 1 | 11 | 73.57% |
| DXCM250117C00105000 | 2024-05-13 2:04PM EDT | 2025-01-17 | 30.20 | 34.10 | 34.70 | 0.00 | - | 1 | 164 | 48.83% |
| DXCM250620C00105000 | 2024-05-13 12:16PM EDT | 2025-06-20 | 35.30 | 37.50 | 41.80 | 0.00 | - | 11 | 11 | 54.91% |
| DXCM260116C00105000 | 2024-05-14 11:02AM EDT | 2026-01-16 | 40.50 | 44.40 | 45.40 | 0.00 | - | 39 | 47 | 50.17% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240524P00105000 | 2024-05-17 3:57PM EDT | 2024-05-24 | 0.05 | 0.00 | 1.00 | 0.00 | - | 21 | 8 | 115.82% |
| DXCM240531P00105000 | 2024-04-19 12:25PM EDT | 2024-05-31 | 0.70 | 0.00 | 0.40 | 0.00 | - | 3 | 3 | 65.43% |
| DXCM240607P00105000 | 2024-04-29 11:40AM EDT | 2024-06-07 | 0.47 | 0.00 | 0.50 | 0.00 | - | - | 2 | 54.98% |
| DXCM240614P00105000 | 2024-05-09 1:55PM EDT | 2024-06-14 | 0.15 | 0.00 | 0.55 | 0.00 | - | 1 | 1 | 55.79% |
| DXCM240621P00105000 | 2024-05-10 3:50PM EDT | 2024-06-21 | 0.30 | 0.05 | 0.30 | 0.00 | - | 1 | 406 | 43.65% |
| DXCM240920P00105000 | 2024-05-15 1:51PM EDT | 2024-09-20 | 2.00 | 1.60 | 1.70 | 0.00 | - | 75 | 507 | 35.23% |
| DXCM241115P00105000 | 2024-05-09 12:49PM EDT | 2024-11-15 | 3.73 | 2.95 | 3.20 | 0.00 | - | 1 | 75 | 36.60% |
| DXCM241220P00105000 | 2024-04-22 11:52AM EDT | 2024-12-20 | 5.70 | 3.60 | 3.80 | 0.00 | - | - | 174 | 35.90% |
| DXCM250117P00105000 | 2024-05-16 2:07PM EDT | 2025-01-17 | 4.70 | 4.20 | 4.60 | 0.00 | - | 25 | 1,491 | 36.63% |
| DXCM250620P00105000 | 2024-05-14 3:01PM EDT | 2025-06-20 | 8.70 | 7.20 | 7.60 | 0.00 | - | 884 | 917 | 36.44% |
| DXCM260116P00105000 | 2024-05-07 2:09PM EDT | 2026-01-16 | 11.20 | 9.70 | 10.60 | 0.00 | - | 16 | 83 | 35.35% |
© 2024 Yahoo. All rights reserved.