DexCom, Inc. (DXCM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:115.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240607C00115000 | 2024-05-21 2:13PM EDT | 2024-06-07 | 16.15 | 12.20 | 13.30 | 0.00 | - | 2 | 2 | 52.30% |
| DXCM240614C00115000 | 2024-05-13 11:50AM EDT | 2024-06-14 | 11.80 | 11.00 | 14.10 | 0.00 | - | 2 | 4 | 53.00% |
| DXCM240621C00115000 | 2024-05-20 2:03PM EDT | 2024-06-21 | 17.00 | 13.10 | 13.70 | 0.00 | - | 8 | 172 | 41.16% |
| DXCM240628C00115000 | 2024-05-21 2:15PM EDT | 2024-06-28 | 16.90 | 13.10 | 14.60 | 0.00 | - | 1 | 3 | 45.26% |
| DXCM240920C00115000 | 2024-05-20 11:13AM EDT | 2024-09-20 | 20.60 | 18.10 | 18.50 | 0.00 | - | 2 | 29 | 41.04% |
| DXCM241115C00115000 | 2024-04-16 1:29PM EDT | 2024-11-15 | 31.80 | 24.30 | 25.00 | 0.00 | - | 1 | 8 | 53.62% |
| DXCM241220C00115000 | 2024-05-13 11:25AM EDT | 2024-12-20 | 21.80 | 22.50 | 22.90 | 0.00 | - | 1 | 1 | 43.85% |
| DXCM250117C00115000 | 2024-05-17 3:31PM EDT | 2025-01-17 | 26.80 | 22.90 | 24.20 | 0.00 | - | 9 | 178 | 44.72% |
| DXCM250620C00115000 | 2024-05-07 9:30AM EDT | 2025-06-20 | 32.56 | 27.50 | 30.00 | 0.00 | - | 1 | 2 | 47.04% |
| DXCM260116C00115000 | 2024-05-20 12:41PM EDT | 2026-01-16 | 38.69 | 34.90 | 36.20 | 0.00 | - | 1 | 66 | 48.52% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240531P00115000 | 2024-05-23 3:21PM EDT | 2024-05-31 | 1.10 | 0.05 | 1.05 | 0.00 | - | 1 | 21 | 65.48% |
| DXCM240607P00115000 | 2024-05-20 12:15PM EDT | 2024-06-07 | 0.14 | 0.10 | 0.25 | 0.00 | - | 1 | 26 | 36.38% |
| DXCM240621P00115000 | 2024-05-24 3:45PM EDT | 2024-06-21 | 0.50 | 0.45 | 0.60 | -0.15 | -23.08% | 2 | 6,374 | 31.64% |
| DXCM240628P00115000 | 2024-05-22 1:56PM EDT | 2024-06-28 | 0.58 | 0.65 | 1.10 | 0.00 | - | 1 | 3 | 34.25% |
| DXCM240920P00115000 | 2024-05-24 10:41AM EDT | 2024-09-20 | 4.02 | 3.80 | 4.00 | +0.32 | +8.65% | 1 | 424 | 32.25% |
| DXCM241115P00115000 | 2024-05-21 3:16PM EDT | 2024-11-15 | 5.30 | 5.90 | 6.20 | 0.00 | - | 4 | 46 | 34.05% |
| DXCM241220P00115000 | 2024-05-23 3:34PM EDT | 2024-12-20 | 7.30 | 6.70 | 7.00 | 0.00 | - | 1 | 2 | 33.47% |
| DXCM250117P00115000 | 2024-05-23 12:16PM EDT | 2025-01-17 | 7.40 | 6.10 | 7.80 | 0.00 | - | 2 | 218 | 33.67% |
| DXCM250620P00115000 | 2024-05-24 2:48PM EDT | 2025-06-20 | 10.90 | 10.70 | 11.40 | +0.50 | +4.81% | 1 | 254 | 33.92% |
| DXCM260116P00115000 | 2024-05-23 12:12PM EDT | 2026-01-16 | 14.20 | 14.00 | 14.90 | 0.00 | - | 2 | 570 | 33.33% |
© 2024 Yahoo. All rights reserved.