DexCom, Inc. (DXCM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240621C00100000 | 2024-06-06 9:34AM EDT | 2024-06-21 | 17.35 | 15.40 | 18.20 | 0.00 | - | 16 | 48 | 100.00% |
| DXCM240628C00100000 | 2024-05-14 10:45AM EDT | 2024-06-28 | 26.50 | 13.80 | 15.70 | 0.00 | - | - | 1 | 0.00% |
| DXCM240719C00100000 | 2024-06-07 10:42AM EDT | 2024-07-19 | 16.50 | 16.70 | 17.60 | 0.00 | - | 1 | 6 | 52.42% |
| DXCM240816C00100000 | 2024-06-12 9:51AM EDT | 2024-08-16 | 20.58 | 18.30 | 18.70 | 0.00 | - | 1 | 26 | 47.64% |
| DXCM240920C00100000 | 2024-05-31 10:22AM EDT | 2024-09-20 | 22.95 | 19.40 | 19.90 | 0.00 | - | 1 | 13 | 45.02% |
| DXCM241115C00100000 | 2024-05-30 2:46PM EDT | 2024-11-15 | 26.67 | 21.90 | 22.50 | 0.00 | - | 15 | 19 | 46.86% |
| DXCM241220C00100000 | 2024-06-14 11:51AM EDT | 2024-12-20 | 23.05 | 23.40 | 25.80 | -13.63 | -37.16% | 1 | 4 | 54.19% |
| DXCM250117C00100000 | 2024-06-10 3:37PM EDT | 2025-01-17 | 25.44 | 24.30 | 24.70 | 0.00 | - | 3 | 891 | 46.89% |
| DXCM250620C00100000 | 2024-04-05 12:07PM EDT | 2025-06-20 | 50.90 | 39.00 | 41.80 | 0.00 | - | 1 | 2 | 75.18% |
| DXCM260116C00100000 | 2024-06-06 11:31AM EDT | 2026-01-16 | 34.50 | 34.00 | 35.10 | 0.00 | - | 6 | 82 | 49.41% |
| DXCM261218C00100000 | 2024-05-23 10:18AM EDT | 2026-12-18 | 52.80 | 39.40 | 42.80 | 0.00 | - | - | 1 | 51.65% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240621P00100000 | 2024-06-10 10:56AM EDT | 2024-06-21 | 0.15 | 0.00 | 0.35 | 0.00 | - | 3 | 364 | 68.16% |
| DXCM240628P00100000 | 2024-06-14 3:18PM EDT | 2024-06-28 | 0.12 | 0.05 | 0.15 | -0.13 | -52.00% | 2 | 26 | 44.92% |
| DXCM240705P00100000 | 2024-06-04 2:17PM EDT | 2024-07-05 | 0.50 | 0.05 | 0.70 | 0.00 | - | 10 | 12 | 51.76% |
| DXCM240712P00100000 | 2024-06-13 3:18PM EDT | 2024-07-12 | 0.45 | 0.00 | 0.40 | 0.00 | - | 1 | 2 | 38.48% |
| DXCM240719P00100000 | 2024-06-13 2:34PM EDT | 2024-07-19 | 0.55 | 0.35 | 0.50 | 0.00 | - | 4 | 12 | 36.26% |
| DXCM240726P00100000 | 2024-06-13 11:35AM EDT | 2024-07-26 | 0.92 | 0.60 | 2.20 | 0.00 | - | 3 | 3 | 53.37% |
| DXCM240816P00100000 | 2024-06-14 11:37AM EDT | 2024-08-16 | 1.61 | 1.45 | 1.60 | -0.14 | -8.00% | 3 | 4 | 38.39% |
| DXCM240920P00100000 | 2024-06-10 11:23AM EDT | 2024-09-20 | 2.55 | 1.20 | 2.30 | 0.00 | - | 2 | 669 | 35.33% |
| DXCM241115P00100000 | 2024-05-17 9:53AM EDT | 2024-11-15 | 2.25 | 3.90 | 4.20 | 0.00 | - | 78 | 374 | 36.96% |
| DXCM241220P00100000 | 2024-06-13 9:30AM EDT | 2024-12-20 | 5.10 | 4.60 | 5.20 | 0.00 | - | 5 | 144 | 37.23% |
| DXCM250117P00100000 | 2024-06-11 3:42PM EDT | 2025-01-17 | 5.35 | 5.20 | 5.50 | 0.00 | - | 160 | 720 | 35.79% |
| DXCM250620P00100000 | 2024-06-11 2:20PM EDT | 2025-06-20 | 8.30 | 8.30 | 8.80 | 0.00 | - | 50 | 654 | 35.98% |
| DXCM260116P00100000 | 2024-06-14 12:16PM EDT | 2026-01-16 | 11.50 | 11.40 | 11.90 | -0.40 | -3.36% | 10 | 145 | 35.00% |
© 2024 Yahoo. All rights reserved.