DexCom, Inc. (DXCM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:00PM EDT. Market open.
Strike:115.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240524C00115000 | 2024-05-06 11:20AM EDT | 2024-05-24 | 15.55 | 15.80 | 16.40 | 0.00 | - | 2 | 2 | 78.91% |
| DXCM240607C00115000 | 2024-05-21 2:13PM EDT | 2024-06-07 | 16.15 | 16.10 | 16.80 | 0.00 | - | 2 | 2 | 51.66% |
| DXCM240614C00115000 | 2024-05-13 11:50AM EDT | 2024-06-14 | 11.80 | 16.30 | 17.10 | 0.00 | - | 2 | 4 | 47.90% |
| DXCM240621C00115000 | 2024-05-20 2:03PM EDT | 2024-06-21 | 17.00 | 16.70 | 17.10 | 0.00 | - | 8 | 172 | 42.14% |
| DXCM240628C00115000 | 2024-05-21 2:15PM EDT | 2024-06-28 | 16.90 | 16.80 | 17.70 | 0.00 | - | 1 | 3 | 44.24% |
| DXCM240920C00115000 | 2024-05-20 11:13AM EDT | 2024-09-20 | 20.60 | 20.00 | 21.50 | 0.00 | - | 2 | 29 | 41.86% |
| DXCM241115C00115000 | 2024-04-16 1:29PM EDT | 2024-11-15 | 31.80 | 24.30 | 25.00 | 0.00 | - | 1 | 8 | 46.18% |
| DXCM241220C00115000 | 2024-05-13 11:25AM EDT | 2024-12-20 | 21.80 | 25.30 | 25.80 | 0.00 | - | 1 | 1 | 44.56% |
| DXCM250117C00115000 | 2024-05-17 3:31PM EDT | 2025-01-17 | 26.80 | 25.80 | 27.00 | 0.00 | - | 9 | 178 | 45.17% |
| DXCM250620C00115000 | 2024-05-07 9:30AM EDT | 2025-06-20 | 32.56 | 32.00 | 32.70 | 0.00 | - | 1 | 2 | 47.28% |
| DXCM260116C00115000 | 2024-05-20 12:41PM EDT | 2026-01-16 | 38.69 | 38.00 | 38.90 | 0.00 | - | 1 | 66 | 48.71% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240524P00115000 | 2024-05-20 9:38AM EDT | 2024-05-24 | 0.45 | 0.05 | 0.10 | 0.00 | - | 4 | 17 | 73.05% |
| DXCM240531P00115000 | 2024-05-17 11:16AM EDT | 2024-05-31 | 0.15 | 0.05 | 0.55 | 0.00 | - | 2 | 21 | 51.95% |
| DXCM240607P00115000 | 2024-05-20 12:15PM EDT | 2024-06-07 | 0.14 | 0.05 | 0.70 | 0.00 | - | 1 | 26 | 49.34% |
| DXCM240621P00115000 | 2024-05-21 3:15PM EDT | 2024-06-21 | 0.40 | 0.30 | 0.45 | 0.00 | - | 4 | 6,357 | 32.47% |
| DXCM240628P00115000 | 2024-05-20 2:08PM EDT | 2024-06-28 | 0.81 | 0.45 | 0.60 | 0.00 | - | 1 | 3 | 31.62% |
| DXCM240920P00115000 | 2024-05-21 11:20AM EDT | 2024-09-20 | 3.40 | 3.20 | 3.40 | 0.00 | - | 5 | 425 | 32.83% |
| DXCM241115P00115000 | 2024-05-21 3:16PM EDT | 2024-11-15 | 5.30 | 5.10 | 5.40 | 0.00 | - | 4 | 46 | 34.27% |
| DXCM241220P00115000 | 2024-05-15 11:42AM EDT | 2024-12-20 | 6.70 | 5.90 | 6.10 | 0.00 | - | - | 1 | 33.49% |
| DXCM250117P00115000 | 2024-05-21 11:13AM EDT | 2025-01-17 | 7.10 | 6.70 | 7.00 | 0.00 | - | 3 | 214 | 34.06% |
| DXCM250620P00115000 | 2024-05-20 1:11PM EDT | 2025-06-20 | 10.40 | 10.00 | 10.40 | 0.00 | - | 2 | 254 | 33.98% |
| DXCM260116P00115000 | 2024-05-22 10:44AM EDT | 2026-01-16 | 13.60 | 13.30 | 13.90 | -0.10 | -0.73% | 2 | 568 | 33.44% |
© 2024 Yahoo. All rights reserved.