DexCom, Inc. (DXCM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:57AM EDT. Market open.
Strike:125.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240524C00125000 | 2024-05-21 2:40PM EDT | 2024-05-24 | 5.85 | 6.10 | 6.40 | 0.00 | - | 1 | 29 | 48.34% |
| DXCM240531C00125000 | 2024-05-20 10:43AM EDT | 2024-05-31 | 6.00 | 5.80 | 6.90 | 0.00 | - | 2 | 12 | 35.50% |
| DXCM240607C00125000 | 2024-05-21 2:40PM EDT | 2024-06-07 | 6.95 | 7.10 | 7.40 | 0.00 | - | 1 | 3 | 33.13% |
| DXCM240614C00125000 | 2024-05-17 2:06PM EDT | 2024-06-14 | 8.22 | 7.70 | 8.00 | 0.00 | - | 1 | 4 | 33.36% |
| DXCM240621C00125000 | 2024-05-21 3:14PM EDT | 2024-06-21 | 8.50 | 8.10 | 8.50 | 0.00 | - | 250 | 983 | 33.19% |
| DXCM240628C00125000 | 2024-05-14 1:01PM EDT | 2024-06-28 | 5.65 | 8.80 | 9.30 | 0.00 | - | - | 1 | 35.35% |
| DXCM240920C00125000 | 2024-05-17 10:31AM EDT | 2024-09-20 | 15.20 | 14.30 | 14.70 | 0.00 | - | 30 | 244 | 38.89% |
| DXCM241115C00125000 | 2024-05-01 10:25AM EDT | 2024-11-15 | 15.64 | 17.60 | 18.00 | 0.00 | - | 500 | 578 | 41.69% |
| DXCM241220C00125000 | 2024-04-30 11:50AM EDT | 2024-12-20 | 19.50 | 17.50 | 19.50 | 0.00 | - | - | 650 | 42.04% |
| DXCM250117C00125000 | 2024-05-07 11:08AM EDT | 2025-01-17 | 21.30 | 20.40 | 20.80 | 0.00 | - | 10 | 374 | 42.73% |
| DXCM250620C00125000 | 2024-04-16 12:30PM EDT | 2025-06-20 | 33.30 | 26.80 | 27.40 | 0.00 | - | 7 | 15 | 46.16% |
| DXCM260116C00125000 | 2024-05-20 11:08AM EDT | 2026-01-16 | 32.80 | 32.40 | 33.50 | 0.00 | - | 1 | 234 | 46.96% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240524P00125000 | 2024-05-21 10:40AM EDT | 2024-05-24 | 0.21 | 0.10 | 0.15 | 0.00 | - | 50 | 64 | 36.52% |
| DXCM240531P00125000 | 2024-05-21 11:27AM EDT | 2024-05-31 | 0.58 | 0.40 | 0.50 | 0.00 | - | 1 | 19 | 28.30% |
| DXCM240607P00125000 | 2024-05-21 10:32AM EDT | 2024-06-07 | 1.05 | 0.85 | 1.00 | 0.00 | - | 4 | 34 | 28.35% |
| DXCM240614P00125000 | 2024-05-22 10:08AM EDT | 2024-06-14 | 1.45 | 1.35 | 1.50 | -0.02 | -1.36% | 20 | 7 | 28.74% |
| DXCM240621P00125000 | 2024-05-22 10:59AM EDT | 2024-06-21 | 1.80 | 1.65 | 1.80 | -0.05 | -2.70% | 7 | 1,187 | 27.71% |
| DXCM240628P00125000 | 2024-05-15 11:58AM EDT | 2024-06-28 | 3.05 | 1.85 | 2.25 | 0.00 | - | 1 | 2 | 28.20% |
| DXCM240719P00125000 | 2024-05-22 11:01AM EDT | 2024-07-19 | 3.10 | 3.00 | 3.20 | -0.20 | -6.06% | 7 | 22 | 27.80% |
| DXCM240920P00125000 | 2024-05-22 11:27AM EDT | 2024-09-20 | 6.30 | 6.20 | 6.40 | -0.10 | -1.56% | 1 | 381 | 30.82% |
| DXCM241115P00125000 | 2024-05-09 9:30AM EDT | 2024-11-15 | 9.81 | 8.50 | 8.80 | 0.00 | - | 1 | 164 | 32.47% |
| DXCM241220P00125000 | 2024-05-15 11:42AM EDT | 2024-12-20 | 10.35 | 9.40 | 9.70 | 0.00 | - | 1 | 5 | 32.06% |
| DXCM250117P00125000 | 2024-05-21 11:07AM EDT | 2025-01-17 | 10.70 | 10.20 | 10.50 | 0.00 | - | 2 | 286 | 32.11% |
| DXCM250620P00125000 | 2024-05-20 1:11PM EDT | 2025-06-20 | 14.20 | 13.90 | 14.30 | 0.00 | - | 2 | 15 | 32.42% |
| DXCM260116P00125000 | 2024-05-21 2:05PM EDT | 2026-01-16 | 17.90 | 17.40 | 18.10 | 0.00 | - | 4 | 142 | 32.13% |
© 2024 Yahoo. All rights reserved.