DexCom, Inc. (DXCM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:130.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240531C00130000 | 2024-05-24 3:45PM EDT | 2024-05-31 | 0.80 | 0.75 | 0.85 | -0.60 | -42.86% | 128 | 66 | 28.57% |
| DXCM240607C00130000 | 2024-05-21 2:21PM EDT | 2024-06-07 | 1.87 | 1.60 | 1.80 | -1.83 | -49.46% | 1 | 37 | 30.23% |
| DXCM240614C00130000 | 2024-05-24 12:10PM EDT | 2024-06-14 | 2.37 | 2.35 | 4.30 | +0.34 | +16.75% | 5 | 200 | 45.92% |
| DXCM240621C00130000 | 2024-05-24 2:52PM EDT | 2024-06-21 | 3.30 | 2.95 | 3.20 | +0.50 | +17.86% | 12 | 754 | 31.45% |
| DXCM240628C00130000 | 2024-05-24 3:38PM EDT | 2024-06-28 | 3.90 | 3.60 | 3.90 | +0.70 | +21.88% | 17 | 190 | 32.61% |
| DXCM240719C00130000 | 2024-05-24 2:53PM EDT | 2024-07-19 | 5.50 | 5.00 | 5.20 | +1.00 | +22.22% | 9 | 80 | 32.28% |
| DXCM240920C00130000 | 2024-05-24 1:21PM EDT | 2024-09-20 | 9.60 | 9.30 | 9.60 | -0.90 | -8.57% | 5 | 424 | 37.29% |
| DXCM241115C00130000 | 2024-05-23 2:42PM EDT | 2024-11-15 | 12.60 | 12.70 | 13.10 | 0.00 | - | 2 | 59 | 40.69% |
| DXCM241220C00130000 | 2024-05-22 2:35PM EDT | 2024-12-20 | 16.20 | 14.10 | 14.50 | 0.00 | - | 1 | 7 | 40.78% |
| DXCM250117C00130000 | 2024-05-23 12:15PM EDT | 2025-01-17 | 16.40 | 15.10 | 15.70 | 0.00 | - | 16 | 312 | 41.24% |
| DXCM250620C00130000 | 2024-05-07 9:30AM EDT | 2025-06-20 | 23.82 | 21.20 | 22.60 | 0.00 | - | 1 | 36 | 45.37% |
| DXCM260116C00130000 | 2024-05-23 3:40PM EDT | 2026-01-16 | 27.20 | 27.30 | 28.50 | 0.00 | - | 3 | 42 | 45.87% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240531P00130000 | 2024-05-24 9:30AM EDT | 2024-05-31 | 4.80 | 3.20 | 3.50 | +0.20 | +4.35% | 23 | 44 | 28.91% |
| DXCM240607P00130000 | 2024-05-20 12:26PM EDT | 2024-06-07 | 2.70 | 4.00 | 4.30 | 0.00 | - | 1 | 18 | 28.81% |
| DXCM240614P00130000 | 2024-05-24 11:08AM EDT | 2024-06-14 | 4.70 | 4.60 | 4.90 | +1.40 | +42.42% | 3 | 10 | 28.52% |
| DXCM240621P00130000 | 2024-05-24 11:08AM EDT | 2024-06-21 | 5.21 | 5.00 | 5.40 | +1.01 | +24.05% | 2 | 674 | 28.27% |
| DXCM240719P00130000 | 2024-05-24 11:19AM EDT | 2024-07-19 | 6.50 | 6.60 | 6.90 | -1.23 | -15.91% | 2 | 62 | 27.54% |
| DXCM240920P00130000 | 2024-05-23 1:58PM EDT | 2024-09-20 | 10.00 | 9.80 | 10.20 | -0.42 | -4.03% | 1 | 494 | 30.27% |
| DXCM241115P00130000 | 2024-05-24 3:29PM EDT | 2024-11-15 | 12.40 | 12.20 | 12.50 | -0.60 | -4.62% | 169 | 1,014 | 31.49% |
| DXCM241220P00130000 | 2024-05-24 3:30PM EDT | 2024-12-20 | 13.30 | 12.20 | 13.40 | +0.20 | +1.53% | 103 | 77 | 31.07% |
| DXCM250117P00130000 | 2024-05-22 2:00PM EDT | 2025-01-17 | 12.80 | 13.70 | 14.20 | 0.00 | - | 6 | 414 | 31.14% |
| DXCM250620P00130000 | 2024-05-24 2:55PM EDT | 2025-06-20 | 17.40 | 15.90 | 18.00 | +1.00 | +6.10% | 1 | 79 | 31.49% |
| DXCM260116P00130000 | 2024-05-21 10:36AM EDT | 2026-01-16 | 20.10 | 20.70 | 21.40 | 0.00 | - | 1 | 324 | 30.66% |
© 2024 Yahoo. All rights reserved.