DexCom, Inc. (DXCM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240510C00150000 | 2024-04-26 1:07PM EDT | 2024-05-10 | 0.20 | 0.00 | 0.75 | 0.00 | - | 4 | 8 | 78.91% |
| DXCM240517C00150000 | 2024-05-03 9:44AM EDT | 2024-05-17 | 0.10 | 0.05 | 0.20 | +0.05 | +100.00% | 1 | 461 | 47.17% |
| DXCM240524C00150000 | 2024-04-17 11:45AM EDT | 2024-05-24 | 2.50 | 0.05 | 1.40 | 0.00 | - | 4 | 5 | 50.61% |
| DXCM240531C00150000 | 2024-04-26 2:07PM EDT | 2024-05-31 | 0.25 | 0.15 | 1.20 | 0.00 | - | 6 | 6 | 50.22% |
| DXCM240621C00150000 | 2024-05-03 3:15PM EDT | 2024-06-21 | 0.71 | 0.55 | 0.70 | -0.06 | -7.79% | 6 | 876 | 32.37% |
| DXCM240920C00150000 | 2024-05-03 11:40AM EDT | 2024-09-20 | 4.90 | 4.70 | 4.90 | +0.80 | +19.51% | 3 | 484 | 37.92% |
| DXCM241115C00150000 | 2024-05-01 3:25PM EDT | 2024-11-15 | 7.80 | 7.40 | 7.90 | 0.00 | - | 2 | 52 | 40.91% |
| DXCM250117C00150000 | 2024-05-03 10:29AM EDT | 2025-01-17 | 9.80 | 9.80 | 10.30 | +0.28 | +2.94% | 1 | 734 | 41.43% |
| DXCM250620C00150000 | 2024-04-25 1:09PM EDT | 2025-06-20 | 23.80 | 15.50 | 16.10 | 0.00 | - | 4 | 22 | 43.63% |
| DXCM260116C00150000 | 2024-05-02 2:16PM EDT | 2026-01-16 | 20.80 | 21.60 | 22.40 | 0.00 | - | 2 | 49 | 44.95% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240510P00150000 | 2024-04-30 9:37AM EDT | 2024-05-10 | 23.00 | 19.60 | 21.90 | 0.00 | - | 2 | 0 | 73.63% |
| DXCM240517P00150000 | 2024-04-18 2:55PM EDT | 2024-05-17 | 17.30 | 19.20 | 23.70 | 0.00 | - | 1 | 0 | 86.74% |
| DXCM240621P00150000 | 2024-04-05 12:57PM EDT | 2024-06-21 | 16.10 | 20.10 | 23.10 | 0.00 | - | 16 | 16 | 40.16% |
| DXCM240920P00150000 | 2024-04-18 2:23PM EDT | 2024-09-20 | 21.60 | 22.70 | 26.00 | 0.00 | - | 8 | 19 | 35.97% |
| DXCM241115P00150000 | 2024-04-25 10:47AM EDT | 2024-11-15 | 22.70 | 25.30 | 27.20 | 0.00 | - | 2 | 4 | 34.09% |
| DXCM250117P00150000 | 2024-04-09 12:33PM EDT | 2025-01-17 | 22.80 | 24.90 | 29.20 | 0.00 | - | 7 | 83 | 34.77% |
| DXCM250620P00150000 | 2024-03-27 3:40PM EDT | 2025-06-20 | 26.50 | 32.20 | 33.20 | 0.00 | - | 1 | 1 | 35.22% |
| DXCM260116P00150000 | 2024-03-25 1:45PM EDT | 2026-01-16 | 28.87 | 29.20 | 32.00 | 0.00 | - | 1 | 1 | 26.83% |
© 2024 Yahoo. All rights reserved.