DexCom, Inc. (DXCM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:135.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240524C00135000 | 2024-05-17 3:50PM EDT | 2024-05-24 | 0.85 | 0.80 | 0.95 | -0.20 | -19.05% | 130 | 82 | 34.23% |
| DXCM240531C00135000 | 2024-05-17 3:50PM EDT | 2024-05-31 | 1.40 | 1.45 | 1.60 | -0.55 | -28.21% | 19 | 31 | 30.76% |
| DXCM240607C00135000 | 2024-05-16 2:27PM EDT | 2024-06-07 | 2.10 | 2.10 | 2.45 | 0.00 | - | 1 | 218 | 32.25% |
| DXCM240614C00135000 | 2024-05-09 3:00PM EDT | 2024-06-14 | 2.35 | 2.75 | 3.10 | 0.00 | - | 5 | 9 | 32.52% |
| DXCM240621C00135000 | 2024-05-17 3:49PM EDT | 2024-06-21 | 3.20 | 3.20 | 3.50 | -0.60 | -15.79% | 143 | 2,164 | 31.56% |
| DXCM240920C00135000 | 2024-05-17 2:42PM EDT | 2024-09-20 | 9.20 | 9.60 | 9.90 | -1.00 | -9.80% | 32 | 210 | 37.48% |
| DXCM241115C00135000 | 2024-05-16 3:59PM EDT | 2024-11-15 | 13.80 | 12.90 | 13.30 | 0.00 | - | 1 | 78 | 40.36% |
| DXCM241220C00135000 | 2024-05-14 10:48AM EDT | 2024-12-20 | 11.55 | 14.40 | 14.70 | 0.00 | - | 1 | 130 | 40.42% |
| DXCM250117C00135000 | 2024-05-15 12:22PM EDT | 2025-01-17 | 14.90 | 15.70 | 16.10 | 0.00 | - | 7 | 159 | 41.30% |
| DXCM250620C00135000 | 2024-05-09 9:51AM EDT | 2025-06-20 | 22.00 | 21.80 | 22.40 | 0.00 | - | 1 | 27 | 43.95% |
| DXCM260116C00135000 | 2024-05-16 2:12PM EDT | 2026-01-16 | 28.40 | 28.30 | 29.00 | 0.00 | - | 3 | 127 | 45.53% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240524P00135000 | 2024-05-17 11:08AM EDT | 2024-05-24 | 4.05 | 4.20 | 4.50 | -3.86 | -48.80% | 2 | 6 | 32.62% |
| DXCM240531P00135000 | 2024-05-16 10:22AM EDT | 2024-05-31 | 5.83 | 4.70 | 5.00 | 0.00 | - | 1 | 2 | 28.08% |
| DXCM240607P00135000 | 2024-04-26 9:30AM EDT | 2024-06-07 | 5.52 | 5.30 | 5.60 | 0.00 | - | 4 | 4 | 28.00% |
| DXCM240621P00135000 | 2024-05-17 3:33PM EDT | 2024-06-21 | 6.46 | 6.20 | 6.50 | -0.34 | -5.00% | 5 | 285 | 27.43% |
| DXCM240628P00135000 | 2024-05-09 3:04PM EDT | 2024-06-28 | 8.90 | 5.40 | 7.10 | 0.00 | - | 1 | 1 | 28.51% |
| DXCM240920P00135000 | 2024-05-17 3:56PM EDT | 2024-09-20 | 11.10 | 10.90 | 11.20 | -0.10 | -0.89% | 20 | 107 | 29.85% |
| DXCM241115P00135000 | 2024-05-17 3:56PM EDT | 2024-11-15 | 13.40 | 11.60 | 13.50 | -3.10 | -18.79% | 4 | 50 | 31.05% |
| DXCM250117P00135000 | 2024-04-26 3:38PM EDT | 2025-01-17 | 19.30 | 13.10 | 16.20 | 0.00 | - | 125 | 282 | 33.05% |
| DXCM250620P00135000 | 2024-05-17 10:32AM EDT | 2025-06-20 | 18.70 | 18.60 | 19.10 | -0.50 | -2.60% | 7 | 18 | 31.19% |
| DXCM260116P00135000 | 2024-05-14 12:16PM EDT | 2026-01-16 | 25.80 | 20.50 | 22.80 | 0.00 | - | 11 | 134 | 30.74% |
© 2024 Yahoo. All rights reserved.