DexCom, Inc. (DXCM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:110.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240607C00110000 | 2024-04-29 9:55AM EDT | 2024-06-07 | 17.85 | 16.70 | 18.70 | 0.00 | - | - | 0 | 51.47% |
| DXCM240621C00110000 | 2024-05-24 1:07PM EDT | 2024-06-21 | 18.20 | 17.40 | 18.80 | +1.50 | +8.98% | 3 | 583 | 53.74% |
| DXCM240719C00110000 | 2024-05-17 1:01PM EDT | 2024-07-19 | 23.50 | 18.90 | 19.30 | 0.00 | - | 4 | 4 | 41.93% |
| DXCM240920C00110000 | 2024-05-14 2:53PM EDT | 2024-09-20 | 20.91 | 21.80 | 23.30 | 0.00 | - | 2 | 19 | 47.69% |
| DXCM241115C00110000 | 2024-05-24 2:25PM EDT | 2024-11-15 | 25.42 | 24.50 | 25.00 | -3.58 | -12.34% | 2 | 3 | 45.26% |
| DXCM241220C00110000 | 2024-04-26 9:39AM EDT | 2024-12-20 | 31.90 | 25.80 | 26.30 | 0.00 | - | 1 | 1 | 45.37% |
| DXCM250117C00110000 | 2024-03-26 3:36PM EDT | 2025-01-17 | 40.50 | 36.90 | 40.60 | 0.00 | - | 3 | 107 | 78.05% |
| DXCM250620C00110000 | 2024-05-13 12:19PM EDT | 2025-06-20 | 32.00 | 32.20 | 33.00 | 0.00 | - | 103 | 105 | 48.09% |
| DXCM260116C00110000 | 2024-05-14 11:00AM EDT | 2026-01-16 | 37.70 | 37.60 | 39.20 | 0.00 | - | 1 | 43 | 49.81% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240531P00110000 | 2024-05-24 9:41AM EDT | 2024-05-31 | 0.05 | 0.00 | 1.40 | -0.21 | -80.77% | 1 | 4 | 91.41% |
| DXCM240607P00110000 | 2024-05-14 11:02AM EDT | 2024-06-07 | 0.30 | 0.05 | 1.10 | 0.00 | - | 15 | 18 | 58.89% |
| DXCM240614P00110000 | 2024-05-20 12:49PM EDT | 2024-06-14 | 0.34 | 0.05 | 1.45 | 0.00 | - | 20 | 0 | 51.05% |
| DXCM240621P00110000 | 2024-05-23 3:00PM EDT | 2024-06-21 | 0.35 | 0.15 | 0.35 | 0.00 | - | 1 | 809 | 36.21% |
| DXCM240628P00110000 | 2024-05-23 2:05PM EDT | 2024-06-28 | 0.49 | 0.25 | 0.65 | 0.00 | - | 1 | 1 | 37.65% |
| DXCM240920P00110000 | 2024-05-24 11:54AM EDT | 2024-09-20 | 2.76 | 2.60 | 2.85 | -0.29 | -9.51% | 1 | 281 | 33.50% |
| DXCM241115P00110000 | 2024-05-22 2:53PM EDT | 2024-11-15 | 4.00 | 4.40 | 4.70 | 0.00 | - | 7 | 346 | 34.81% |
| DXCM241220P00110000 | 2024-04-22 11:42AM EDT | 2024-12-20 | 7.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| DXCM250117P00110000 | 2024-05-24 11:43AM EDT | 2025-01-17 | 6.00 | 5.90 | 6.30 | +0.10 | +1.69% | 5 | 792 | 34.80% |
| DXCM250620P00110000 | 2024-05-24 2:48PM EDT | 2025-06-20 | 9.20 | 7.00 | 9.60 | +0.40 | +4.55% | 1 | 196 | 34.71% |
| DXCM260116P00110000 | 2024-05-23 12:11PM EDT | 2026-01-16 | 12.30 | 12.10 | 12.90 | 0.00 | - | 2 | 681 | 33.95% |
© 2024 Yahoo. All rights reserved.