DexCom, Inc. (DXCM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:125.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240531C00125000 | 2024-05-23 3:57PM EDT | 2024-05-31 | 2.35 | 3.10 | 3.40 | 0.00 | - | 11 | 13 | 30.91% |
| DXCM240607C00125000 | 2024-05-21 2:40PM EDT | 2024-06-07 | 6.95 | 4.10 | 4.40 | 0.00 | - | 1 | 3 | 32.32% |
| DXCM240614C00125000 | 2024-05-24 11:19AM EDT | 2024-06-14 | 5.30 | 4.80 | 6.90 | +1.00 | +23.26% | 1 | 9 | 47.85% |
| DXCM240621C00125000 | 2024-05-24 10:19AM EDT | 2024-06-21 | 5.28 | 5.40 | 5.80 | +0.51 | +10.69% | 5 | 943 | 33.00% |
| DXCM240628C00125000 | 2024-05-24 2:45PM EDT | 2024-06-28 | 6.60 | 5.90 | 6.70 | +0.95 | +16.81% | 14 | 1 | 35.38% |
| DXCM240719C00125000 | 2024-05-24 1:51PM EDT | 2024-07-19 | 7.78 | 7.50 | 7.80 | +7.78 | - | 5 | 8 | 33.52% |
| DXCM240920C00125000 | 2024-05-23 12:59PM EDT | 2024-09-20 | 12.40 | 11.80 | 14.00 | 0.00 | - | 1 | 243 | 44.76% |
| DXCM241115C00125000 | 2024-05-23 1:41PM EDT | 2024-11-15 | 15.40 | 15.10 | 15.60 | 0.00 | - | 2 | 578 | 41.52% |
| DXCM241220C00125000 | 2024-04-30 11:50AM EDT | 2024-12-20 | 19.50 | 16.60 | 17.00 | 0.00 | - | - | 650 | 41.61% |
| DXCM250117C00125000 | 2024-05-23 3:31PM EDT | 2025-01-17 | 17.20 | 17.70 | 18.30 | 0.00 | - | 10 | 374 | 42.32% |
| DXCM250620C00125000 | 2024-04-16 12:30PM EDT | 2025-06-20 | 33.30 | 26.80 | 27.40 | 0.00 | - | 7 | 15 | 50.26% |
| DXCM260116C00125000 | 2024-05-24 10:20AM EDT | 2026-01-16 | 30.10 | 29.80 | 30.80 | -1.30 | -4.14% | 17 | 242 | 46.49% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240531P00125000 | 2024-05-24 3:39PM EDT | 2024-05-31 | 0.75 | 0.75 | 0.85 | -0.90 | -54.55% | 28 | 23 | 27.76% |
| DXCM240607P00125000 | 2024-05-24 12:08PM EDT | 2024-06-07 | 1.70 | 1.35 | 1.65 | +0.65 | +61.90% | 1 | 34 | 28.10% |
| DXCM240614P00125000 | 2024-05-22 12:39PM EDT | 2024-06-14 | 1.35 | 2.10 | 3.60 | 0.00 | - | 40 | 44 | 39.82% |
| DXCM240621P00125000 | 2024-05-24 2:05PM EDT | 2024-06-21 | 2.50 | 2.60 | 2.80 | -1.20 | -32.43% | 10 | 1,233 | 28.27% |
| DXCM240628P00125000 | 2024-05-15 11:58AM EDT | 2024-06-28 | 3.05 | 3.00 | 3.70 | 0.00 | - | 1 | 2 | 31.20% |
| DXCM240705P00125000 | 2024-05-24 3:09PM EDT | 2024-07-05 | 3.50 | 3.20 | 5.00 | +3.50 | - | 10 | 0 | 36.26% |
| DXCM240719P00125000 | 2024-05-24 2:58PM EDT | 2024-07-19 | 4.10 | 4.20 | 4.40 | -1.20 | -22.64% | 9 | 33 | 28.19% |
| DXCM240920P00125000 | 2024-05-24 9:47AM EDT | 2024-09-20 | 8.10 | 7.40 | 7.70 | +0.18 | +2.27% | 4 | 381 | 30.91% |
| DXCM241115P00125000 | 2024-05-24 3:15PM EDT | 2024-11-15 | 9.80 | 9.70 | 10.10 | +0.40 | +4.26% | 4 | 169 | 32.43% |
| DXCM241220P00125000 | 2024-05-15 11:42AM EDT | 2024-12-20 | 10.35 | 10.60 | 11.00 | 0.00 | - | 1 | 5 | 31.98% |
| DXCM250117P00125000 | 2024-05-23 12:26PM EDT | 2025-01-17 | 11.20 | 9.60 | 11.80 | 0.00 | - | 2 | 286 | 32.03% |
| DXCM250620P00125000 | 2024-05-24 3:17PM EDT | 2025-06-20 | 15.00 | 13.10 | 15.60 | +0.80 | +5.63% | 1 | 15 | 32.33% |
| DXCM260116P00125000 | 2024-05-23 12:19PM EDT | 2026-01-16 | 18.40 | 18.20 | 19.00 | 0.00 | - | 1 | 143 | 31.44% |
| DXCM261218P00125000 | 2024-05-21 12:50PM EDT | 2026-12-18 | 21.97 | 22.30 | 23.90 | +21.97 | - | - | 5 | 31.43% |
© 2024 Yahoo. All rights reserved.