DexCom, Inc. (DXCM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240517C00100000 | 2024-03-25 10:04AM EDT | 2024-05-17 | 41.85 | 37.10 | 39.40 | 0.00 | - | 2 | 36 | 239.92% |
| DXCM240621C00100000 | 2024-04-26 1:13PM EDT | 2024-06-21 | 28.80 | 27.70 | 31.30 | 0.00 | - | 1 | 57 | 54.37% |
| DXCM240920C00100000 | 2024-04-26 1:13PM EDT | 2024-09-20 | 31.80 | 31.50 | 34.20 | 0.00 | - | 1 | 13 | 51.67% |
| DXCM241115C00100000 | 2024-04-01 12:05PM EDT | 2024-11-15 | 44.58 | 32.70 | 34.80 | 0.00 | - | 4 | 4 | 51.40% |
| DXCM241220C00100000 | 2024-04-18 2:43PM EDT | 2024-12-20 | 41.87 | 35.00 | 37.70 | 0.00 | - | - | 2 | 52.71% |
| DXCM250117C00100000 | 2024-04-26 12:10PM EDT | 2025-01-17 | 36.50 | 34.70 | 37.00 | 0.00 | - | 1 | 891 | 51.84% |
| DXCM250620C00100000 | 2024-04-05 12:07PM EDT | 2025-06-20 | 50.90 | 39.00 | 41.80 | 0.00 | - | 1 | 2 | 52.75% |
| DXCM260116C00100000 | 2024-04-03 10:47AM EDT | 2026-01-16 | 56.76 | 45.90 | 47.60 | 0.00 | - | 1 | 24 | 52.49% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240517P00100000 | 2024-04-29 9:30AM EDT | 2024-05-17 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 304 | 78.22% |
| DXCM240621P00100000 | 2024-05-03 3:54PM EDT | 2024-06-21 | 0.24 | 0.10 | 0.45 | -0.31 | -56.36% | 1 | 364 | 43.46% |
| DXCM240920P00100000 | 2024-05-01 10:46AM EDT | 2024-09-20 | 2.50 | 1.75 | 1.90 | 0.00 | - | 500 | 670 | 37.59% |
| DXCM241115P00100000 | 2024-04-26 9:47AM EDT | 2024-11-15 | 3.20 | 3.10 | 3.30 | 0.00 | - | 24 | 297 | 38.61% |
| DXCM250117P00100000 | 2024-04-30 3:57PM EDT | 2025-01-17 | 4.72 | 4.20 | 4.60 | 0.00 | - | 1 | 149 | 38.44% |
| DXCM250620P00100000 | 2024-05-01 12:37PM EDT | 2025-06-20 | 7.90 | 6.90 | 7.50 | 0.00 | - | 200 | 394 | 38.21% |
| DXCM260116P00100000 | 2024-04-26 11:32AM EDT | 2026-01-16 | 10.34 | 7.60 | 10.20 | 0.00 | - | 14 | 48 | 36.62% |
© 2024 Yahoo. All rights reserved.