DexCom, Inc. (DXCM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:165.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240621C00165000 | 2024-05-13 3:24PM EDT | 2024-06-21 | 0.10 | 0.00 | 2.20 | 0.00 | - | 5 | 102 | 69.97% |
| DXCM240719C00165000 | 2024-05-20 1:37PM EDT | 2024-07-19 | 0.29 | 0.10 | 0.65 | +0.29 | - | - | 1 | 43.31% |
| DXCM240920C00165000 | 2024-05-20 2:30PM EDT | 2024-09-20 | 1.70 | 1.10 | 1.30 | 0.00 | - | 8 | 476 | 34.95% |
| DXCM241115C00165000 | 2024-05-22 2:43PM EDT | 2024-11-15 | 3.60 | 2.75 | 3.10 | 0.00 | - | 8 | 148 | 37.45% |
| DXCM241220C00165000 | 2024-05-06 2:42PM EDT | 2024-12-20 | 5.40 | 3.60 | 3.90 | 0.00 | - | - | 7 | 37.09% |
| DXCM250117C00165000 | 2024-05-20 1:37PM EDT | 2025-01-17 | 5.82 | 4.40 | 4.70 | 0.00 | - | 1 | 315 | 37.41% |
| DXCM250620C00165000 | 2024-05-10 9:46AM EDT | 2025-06-20 | 10.70 | 9.20 | 11.10 | 0.00 | - | 103 | 93 | 43.06% |
| DXCM260116C00165000 | 2024-05-21 10:25AM EDT | 2026-01-16 | 17.40 | 15.00 | 15.80 | 0.00 | - | 1 | 113 | 42.23% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240621P00165000 | 2023-08-16 1:32PM EDT | 2024-06-21 | 53.10 | 66.10 | 71.00 | 0.00 | - | 1 | 1 | 309.23% |
| DXCM241220P00165000 | 2024-04-29 10:56AM EDT | 2024-12-20 | 42.00 | 36.30 | 38.60 | 0.00 | - | - | 1 | 24.43% |
| DXCM250117P00165000 | 2024-05-08 12:59PM EDT | 2025-01-17 | 37.80 | 38.10 | 39.00 | 0.00 | - | 1 | 3 | 25.06% |
| DXCM260116P00165000 | 2024-03-25 2:59PM EDT | 2026-01-16 | 38.40 | 38.50 | 40.40 | 0.00 | - | 50 | 50 | 19.45% |
© 2024 Yahoo. All rights reserved.