DexCom, Inc. (DXCM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:160.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240531C00160000 | 2024-04-16 10:04AM EDT | 2024-05-31 | 1.33 | 0.00 | 0.50 | 0.00 | - | - | 1 | 98.24% |
| DXCM240621C00160000 | 2024-05-13 2:22PM EDT | 2024-06-21 | 0.10 | 0.05 | 0.50 | 0.00 | - | 1 | 446 | 53.03% |
| DXCM240920C00160000 | 2024-05-23 12:51PM EDT | 2024-09-20 | 1.83 | 1.55 | 1.75 | 0.00 | - | 8 | 362 | 34.86% |
| DXCM241115C00160000 | 2024-05-23 1:56PM EDT | 2024-11-15 | 3.60 | 3.50 | 3.80 | 0.00 | - | 4 | 109 | 37.40% |
| DXCM241220C00160000 | 2024-05-24 11:43AM EDT | 2024-12-20 | 4.70 | 4.40 | 5.70 | -1.10 | -18.97% | 126 | 18 | 40.32% |
| DXCM250117C00160000 | 2024-05-20 10:08AM EDT | 2025-01-17 | 7.25 | 5.30 | 5.70 | 0.00 | - | 4 | 695 | 37.86% |
| DXCM250620C00160000 | 2024-05-20 3:06PM EDT | 2025-06-20 | 12.40 | 8.50 | 11.00 | 0.00 | - | 17 | 25 | 40.66% |
| DXCM260116C00160000 | 2024-04-09 12:00PM EDT | 2026-01-16 | 26.10 | 15.60 | 20.00 | 0.00 | - | 177 | 229 | 46.90% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240621P00160000 | 2024-05-01 3:21PM EDT | 2024-06-21 | 33.00 | 30.90 | 34.80 | 0.00 | - | 19 | 3 | 77.95% |
| DXCM240920P00160000 | 2024-03-19 2:09PM EDT | 2024-09-20 | 30.10 | 28.70 | 30.80 | 0.00 | - | 1 | 1 | 0.00% |
| DXCM241115P00160000 | 2023-12-20 2:19PM EDT | 2024-11-15 | 44.40 | 35.50 | 38.60 | 0.00 | - | - | 1 | 45.13% |
| DXCM250117P00160000 | 2024-04-11 1:04PM EDT | 2025-01-17 | 28.90 | 34.60 | 36.10 | 0.00 | - | 1 | 4 | 30.99% |
| DXCM250620P00160000 | 2024-03-27 3:50PM EDT | 2025-06-20 | 32.50 | 39.40 | 40.40 | 0.00 | - | 32 | 32 | 34.04% |
| DXCM260116P00160000 | 2024-04-15 11:34AM EDT | 2026-01-16 | 36.60 | 38.00 | 39.40 | 0.00 | - | 1 | 2 | 25.74% |
© 2024 Yahoo. All rights reserved.