DexCom, Inc. (DXCM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:155.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240517C00155000 | 2024-04-29 9:30AM EDT | 2024-05-17 | 0.15 | 0.00 | 0.15 | 0.00 | - | 6 | 12,238 | 52.34% |
| DXCM240524C00155000 | 2024-04-26 9:59AM EDT | 2024-05-24 | 0.20 | 0.00 | 1.35 | 0.00 | - | 6 | 3 | 57.10% |
| DXCM240621C00155000 | 2024-05-03 12:32PM EDT | 2024-06-21 | 0.39 | 0.30 | 0.45 | +0.14 | +56.00% | 4 | 403 | 33.57% |
| DXCM240920C00155000 | 2024-05-03 3:47PM EDT | 2024-09-20 | 3.66 | 3.60 | 3.80 | +0.36 | +10.91% | 5 | 1,562 | 37.46% |
| DXCM241115C00155000 | 2024-04-30 3:30PM EDT | 2024-11-15 | 6.50 | 6.20 | 6.60 | 0.00 | - | 6 | 104 | 40.52% |
| DXCM241220C00155000 | 2024-04-22 9:30AM EDT | 2024-12-20 | 10.20 | 7.40 | 7.70 | 0.00 | - | - | 1 | 40.31% |
| DXCM250117C00155000 | 2024-04-29 9:30AM EDT | 2025-01-17 | 10.00 | 8.30 | 8.90 | 0.00 | - | 6 | 323 | 41.08% |
| DXCM250620C00155000 | 2024-05-02 9:53AM EDT | 2025-06-20 | 12.80 | 13.90 | 14.40 | 0.00 | - | 4 | 71 | 43.01% |
| DXCM260116C00155000 | 2024-03-25 10:46AM EDT | 2026-01-16 | 28.50 | 25.90 | 26.90 | 0.00 | - | 29 | 61 | 53.02% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240517P00155000 | 2024-05-01 3:39PM EDT | 2024-05-17 | 26.30 | 24.70 | 28.20 | 0.00 | - | 10 | 5 | 89.33% |
| DXCM240621P00155000 | 2024-01-25 3:01PM EDT | 2024-06-21 | 30.70 | 37.30 | 40.80 | 0.00 | - | 4 | 5 | 115.14% |
| DXCM240920P00155000 | 2024-04-05 12:07PM EDT | 2024-09-20 | 23.40 | 26.70 | 29.60 | 0.00 | - | 6 | 19 | 34.02% |
| DXCM250117P00155000 | 2024-04-11 12:24PM EDT | 2025-01-17 | 25.80 | 29.90 | 32.80 | 0.00 | - | 1 | 84 | 34.13% |
| DXCM250620P00155000 | 2024-04-25 9:55AM EDT | 2025-06-20 | 30.50 | 31.90 | 35.10 | 0.00 | - | 1 | 24 | 31.69% |
| DXCM260116P00155000 | 2024-04-30 12:02PM EDT | 2026-01-16 | 36.20 | 35.70 | 36.80 | 0.00 | - | 1 | 2 | 28.51% |
© 2024 Yahoo. All rights reserved.