DexCom, Inc. (DXCM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:160.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240510C00160000 | 2024-04-25 3:35PM EDT | 2024-05-10 | 0.45 | 0.00 | 0.75 | 0.00 | - | - | 15 | 103.13% |
| DXCM240517C00160000 | 2024-05-03 3:12PM EDT | 2024-05-17 | 0.08 | 0.00 | 0.75 | -0.13 | -61.90% | 5 | 798 | 70.02% |
| DXCM240531C00160000 | 2024-04-16 10:04AM EDT | 2024-05-31 | 1.33 | 0.00 | 0.75 | 0.00 | - | - | 1 | 56.54% |
| DXCM240621C00160000 | 2024-05-03 3:53PM EDT | 2024-06-21 | 0.29 | 0.05 | 0.30 | -0.01 | -3.33% | 2 | 447 | 34.91% |
| DXCM240920C00160000 | 2024-05-03 2:38PM EDT | 2024-09-20 | 3.00 | 2.80 | 2.95 | +0.40 | +15.38% | 3 | 345 | 37.21% |
| DXCM241115C00160000 | 2024-05-03 12:32PM EDT | 2024-11-15 | 5.20 | 5.10 | 5.50 | -4.40 | -45.83% | 3 | 96 | 40.22% |
| DXCM241220C00160000 | 2024-04-30 9:35AM EDT | 2024-12-20 | 6.00 | 6.30 | 6.50 | 0.00 | - | 5 | 14 | 39.92% |
| DXCM250117C00160000 | 2024-05-01 3:30PM EDT | 2025-01-17 | 7.20 | 7.10 | 7.60 | 0.00 | - | 8 | 686 | 40.60% |
| DXCM250620C00160000 | 2024-04-11 10:38AM EDT | 2025-06-20 | 19.84 | 11.60 | 13.00 | 0.00 | - | 1 | 7 | 42.73% |
| DXCM260116C00160000 | 2024-04-09 12:00PM EDT | 2026-01-16 | 26.10 | 16.40 | 19.10 | 0.00 | - | 177 | 229 | 44.04% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240517P00160000 | 2024-04-25 11:08AM EDT | 2024-05-17 | 25.00 | 29.80 | 33.20 | 0.00 | - | 7 | 2 | 99.12% |
| DXCM240621P00160000 | 2024-05-01 3:21PM EDT | 2024-06-21 | 33.00 | 29.70 | 33.20 | 0.00 | - | 19 | 6 | 51.60% |
| DXCM240920P00160000 | 2024-03-19 2:09PM EDT | 2024-09-20 | 30.10 | 28.70 | 30.80 | 0.00 | - | 1 | 1 | 0.00% |
| DXCM241115P00160000 | 2023-12-20 2:19PM EDT | 2024-11-15 | 44.40 | 35.50 | 38.60 | 0.00 | - | - | 1 | 44.82% |
| DXCM250117P00160000 | 2024-04-11 1:04PM EDT | 2025-01-17 | 28.90 | 33.90 | 36.80 | 0.00 | - | 1 | 4 | 34.07% |
| DXCM250620P00160000 | 2024-03-27 3:50PM EDT | 2025-06-20 | 32.50 | 39.40 | 40.40 | 0.00 | - | 32 | 32 | 34.53% |
| DXCM260116P00160000 | 2024-04-15 11:34AM EDT | 2026-01-16 | 36.60 | 39.00 | 41.60 | 0.00 | - | 1 | 2 | 30.05% |
© 2024 Yahoo. All rights reserved.