DexCom, Inc. (DXCM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:135.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240510C00135000 | 2024-05-03 3:31PM EDT | 2024-05-10 | 0.30 | 0.25 | 0.35 | -0.24 | -44.44% | 22 | 56 | 33.94% |
| DXCM240517C00135000 | 2024-05-03 3:53PM EDT | 2024-05-17 | 0.95 | 0.80 | 0.95 | +0.35 | +58.33% | 136 | 3,501 | 32.72% |
| DXCM240524C00135000 | 2024-04-24 3:23PM EDT | 2024-05-24 | 1.85 | 1.50 | 1.65 | -6.75 | -78.49% | 4 | 4 | 33.77% |
| DXCM240607C00135000 | 2024-04-26 1:16PM EDT | 2024-06-07 | 3.10 | 2.45 | 2.60 | 0.00 | - | 175 | 175 | 32.85% |
| DXCM240621C00135000 | 2024-05-03 3:30PM EDT | 2024-06-21 | 3.60 | 3.30 | 3.50 | +0.54 | +17.65% | 30 | 844 | 32.91% |
| DXCM240920C00135000 | 2024-05-03 2:38PM EDT | 2024-09-20 | 9.90 | 9.50 | 9.70 | +1.30 | +15.12% | 4 | 158 | 39.40% |
| DXCM241115C00135000 | 2024-04-26 12:18PM EDT | 2024-11-15 | 12.85 | 12.80 | 13.10 | 0.00 | - | 1 | 74 | 42.36% |
| DXCM241220C00135000 | 2024-05-03 1:30PM EDT | 2024-12-20 | 14.47 | 14.10 | 14.50 | +0.08 | +0.56% | 3 | 8 | 42.44% |
| DXCM250117C00135000 | 2024-05-01 11:38AM EDT | 2025-01-17 | 13.90 | 15.30 | 15.90 | 0.00 | - | 9 | 111 | 43.33% |
| DXCM250620C00135000 | 2024-04-26 3:57PM EDT | 2025-06-20 | 20.00 | 21.20 | 21.90 | 0.00 | - | 2 | 26 | 45.36% |
| DXCM260116C00135000 | 2024-04-22 10:01AM EDT | 2026-01-16 | 30.64 | 27.40 | 28.20 | 0.00 | - | 2 | 126 | 46.49% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240510P00135000 | 2024-04-26 11:26AM EDT | 2024-05-10 | 8.00 | 6.60 | 7.30 | 0.00 | - | 1 | 1 | 42.09% |
| DXCM240517P00135000 | 2024-05-03 11:29AM EDT | 2024-05-17 | 7.45 | 7.00 | 7.40 | -1.87 | -20.06% | 2 | 233 | 30.10% |
| DXCM240524P00135000 | 2024-04-26 10:27AM EDT | 2024-05-24 | 7.91 | 7.60 | 8.00 | 0.00 | - | 3 | 6 | 30.91% |
| DXCM240531P00135000 | 2024-04-26 10:03AM EDT | 2024-05-31 | 7.80 | 6.40 | 9.70 | 0.00 | - | 1 | 1 | 40.56% |
| DXCM240607P00135000 | 2024-04-26 9:30AM EDT | 2024-06-07 | 5.52 | 6.50 | 9.00 | 0.00 | - | 4 | 4 | 31.21% |
| DXCM240621P00135000 | 2024-05-03 11:29AM EDT | 2024-06-21 | 9.36 | 9.10 | 9.40 | -2.19 | -18.96% | 2 | 269 | 28.66% |
| DXCM240920P00135000 | 2024-05-03 12:26PM EDT | 2024-09-20 | 13.50 | 13.60 | 13.80 | -1.86 | -12.11% | 12 | 71 | 31.35% |
| DXCM241115P00135000 | 2024-04-19 1:43PM EDT | 2024-11-15 | 16.50 | 15.60 | 16.20 | 0.00 | - | 1 | 50 | 32.94% |
| DXCM250117P00135000 | 2024-04-26 3:38PM EDT | 2025-01-17 | 19.30 | 17.00 | 17.90 | 0.00 | - | 125 | 282 | 32.59% |
| DXCM250620P00135000 | 2024-04-11 10:38AM EDT | 2025-06-20 | 19.20 | 18.90 | 21.80 | 0.00 | - | 1 | 7 | 32.97% |
| DXCM260116P00135000 | 2024-04-25 11:15AM EDT | 2026-01-16 | 22.90 | 22.10 | 25.40 | 0.00 | - | 2 | 121 | 32.24% |
© 2024 Yahoo. All rights reserved.