DexCom, Inc. (DXCM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:145.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240510C00145000 | 2024-04-26 2:34PM EDT | 2024-05-10 | 0.10 | 0.00 | 0.75 | 0.00 | - | 14 | 18 | 65.53% |
| DXCM240517C00145000 | 2024-05-03 3:47PM EDT | 2024-05-17 | 0.12 | 0.10 | 0.15 | -0.06 | -33.33% | 7 | 6,549 | 36.72% |
| DXCM240524C00145000 | 2024-05-01 9:30AM EDT | 2024-05-24 | 0.35 | 0.20 | 0.35 | 0.00 | - | 1 | 12 | 35.30% |
| DXCM240621C00145000 | 2024-05-03 12:42PM EDT | 2024-06-21 | 1.26 | 1.10 | 1.65 | +0.36 | +40.00% | 4 | 928 | 35.76% |
| DXCM240920C00145000 | 2024-05-03 11:09AM EDT | 2024-09-20 | 6.00 | 5.90 | 6.20 | +0.60 | +11.11% | 12 | 216 | 38.28% |
| DXCM241115C00145000 | 2024-04-30 3:24PM EDT | 2024-11-15 | 9.30 | 9.00 | 9.40 | 0.00 | - | 1 | 355 | 41.32% |
| DXCM241220C00145000 | 2024-05-03 3:48PM EDT | 2024-12-20 | 10.50 | 10.40 | 10.70 | +1.10 | +11.70% | 2 | 1 | 41.33% |
| DXCM250117C00145000 | 2024-05-03 1:02PM EDT | 2025-01-17 | 11.80 | 11.40 | 12.00 | +0.80 | +7.27% | 46 | 522 | 42.10% |
| DXCM250620C00145000 | 2024-05-02 1:40PM EDT | 2025-06-20 | 16.15 | 16.50 | 17.90 | 0.00 | - | 100 | 104 | 44.21% |
| DXCM260116C00145000 | 2024-04-11 2:12PM EDT | 2026-01-16 | 33.40 | 23.30 | 24.20 | 0.00 | - | 3 | 58 | 45.41% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240517P00145000 | 2024-05-02 11:09AM EDT | 2024-05-17 | 19.84 | 14.40 | 18.70 | 0.00 | - | 2 | 3 | 74.85% |
| DXCM240621P00145000 | 2024-04-18 11:02AM EDT | 2024-06-21 | 14.20 | 16.20 | 17.60 | 0.00 | - | 2 | 57 | 29.93% |
| DXCM240920P00145000 | 2024-05-03 10:47AM EDT | 2024-09-20 | 19.80 | 18.80 | 21.20 | -2.70 | -12.00% | 15 | 40 | 32.59% |
| DXCM241115P00145000 | 2024-02-12 2:07PM EDT | 2024-11-15 | 30.30 | 22.30 | 24.00 | 0.00 | - | 1 | 12 | 35.68% |
| DXCM250117P00145000 | 2024-04-26 12:40PM EDT | 2025-01-17 | 25.00 | 23.10 | 24.00 | 0.00 | - | 54 | 214 | 31.02% |
| DXCM250620P00145000 | 2024-03-27 3:42PM EDT | 2025-06-20 | 23.70 | 28.90 | 29.80 | 0.00 | - | 6 | 12 | 35.51% |
| DXCM260116P00145000 | 2024-02-21 2:47PM EDT | 2026-01-16 | 37.40 | 29.20 | 30.00 | 0.00 | - | 1 | 1 | 29.22% |
© 2024 Yahoo. All rights reserved.