DexCom, Inc. (DXCM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:140.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240510C00140000 | 2024-05-03 3:48PM EDT | 2024-05-10 | 0.07 | 0.00 | 0.10 | -0.03 | -30.00% | 1 | 60 | 38.09% |
| DXCM240517C00140000 | 2024-05-03 3:25PM EDT | 2024-05-17 | 0.30 | 0.20 | 0.30 | -0.15 | -33.33% | 7 | 1,116 | 32.72% |
| DXCM240524C00140000 | 2024-04-26 2:26PM EDT | 2024-05-24 | 0.80 | 0.60 | 0.80 | 0.00 | - | 10 | 15 | 34.77% |
| DXCM240531C00140000 | 2024-05-03 2:10PM EDT | 2024-05-31 | 0.90 | 0.90 | 2.15 | +0.13 | +16.88% | 9 | 11 | 43.59% |
| DXCM240621C00140000 | 2024-05-03 3:15PM EDT | 2024-06-21 | 2.10 | 1.95 | 2.20 | +0.35 | +20.00% | 23 | 936 | 33.03% |
| DXCM240920C00140000 | 2024-05-03 11:51AM EDT | 2024-09-20 | 7.90 | 7.60 | 7.80 | +1.20 | +17.91% | 10 | 640 | 38.81% |
| DXCM241115C00140000 | 2024-05-03 12:07PM EDT | 2024-11-15 | 10.92 | 10.70 | 11.10 | -0.18 | -1.62% | 1 | 371 | 41.73% |
| DXCM241220C00140000 | 2024-04-30 9:52AM EDT | 2024-12-20 | 11.88 | 12.10 | 12.50 | 0.00 | - | 1 | 5 | 41.89% |
| DXCM250117C00140000 | 2024-05-01 2:43PM EDT | 2025-01-17 | 13.25 | 13.20 | 13.80 | 0.00 | - | 5 | 392 | 42.58% |
| DXCM250620C00140000 | 2024-04-05 9:30AM EDT | 2025-06-20 | 24.00 | 19.10 | 19.80 | 0.00 | - | 1 | 2 | 44.72% |
| DXCM260116C00140000 | 2024-04-25 11:14AM EDT | 2026-01-16 | 31.90 | 25.30 | 26.10 | 0.00 | - | 3 | 34 | 45.88% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240517P00140000 | 2024-05-03 10:40AM EDT | 2024-05-17 | 12.03 | 11.40 | 12.10 | -1.84 | -13.27% | 4 | 161 | 36.77% |
| DXCM240524P00140000 | 2024-04-23 9:50AM EDT | 2024-05-24 | 10.37 | 10.30 | 12.20 | 0.00 | - | 2 | 8 | 31.32% |
| DXCM240621P00140000 | 2024-05-03 12:29PM EDT | 2024-06-21 | 12.65 | 12.50 | 13.10 | -3.65 | -22.39% | 1 | 144 | 27.91% |
| DXCM240920P00140000 | 2024-04-29 10:47AM EDT | 2024-09-20 | 20.00 | 16.60 | 17.00 | 0.00 | - | 44 | 227 | 30.78% |
| DXCM241115P00140000 | 2024-04-24 9:41AM EDT | 2024-11-15 | 17.00 | 16.50 | 20.40 | 0.00 | - | 4 | 15 | 35.44% |
| DXCM250117P00140000 | 2024-04-26 12:40PM EDT | 2025-01-17 | 21.80 | 19.90 | 20.80 | 0.00 | - | 6 | 285 | 31.76% |
| DXCM250620P00140000 | 2024-04-19 10:16AM EDT | 2025-06-20 | 22.90 | 23.60 | 24.40 | 0.00 | - | 39 | 23 | 31.82% |
| DXCM260116P00140000 | 2024-04-16 2:03PM EDT | 2026-01-16 | 25.20 | 26.70 | 27.40 | 0.00 | - | 2 | 5 | 30.40% |
© 2024 Yahoo. All rights reserved.