DexCom, Inc. (DXCM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:115.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240607C00115000 | 2024-05-31 3:47PM EDT | 2024-06-07 | 3.59 | 4.50 | 6.00 | -12.56 | -77.77% | 7 | 2 | 59.23% |
| DXCM240614C00115000 | 2024-05-31 1:34PM EDT | 2024-06-14 | 4.50 | 5.20 | 7.60 | -7.30 | -61.86% | 7 | 4 | 60.38% |
| DXCM240621C00115000 | 2024-05-31 3:41PM EDT | 2024-06-21 | 5.90 | 6.00 | 6.30 | -11.10 | -65.29% | 13 | 172 | 37.07% |
| DXCM240628C00115000 | 2024-05-31 2:49PM EDT | 2024-06-28 | 5.65 | 6.70 | 7.20 | -9.30 | -62.21% | 1 | 2 | 39.47% |
| DXCM240705C00115000 | 2024-05-30 3:51PM EDT | 2024-07-05 | 6.05 | 7.00 | 7.50 | -2.85 | -32.02% | 1 | 1 | 37.46% |
| DXCM240719C00115000 | 2024-05-30 3:37PM EDT | 2024-07-19 | 8.00 | 8.00 | 8.40 | -0.50 | -5.88% | 2 | 16 | 37.12% |
| DXCM240920C00115000 | 2024-05-31 3:39PM EDT | 2024-09-20 | 10.90 | 9.50 | 13.60 | -1.30 | -10.66% | 3 | 38 | 45.09% |
| DXCM241115C00115000 | 2024-04-16 1:29PM EDT | 2024-11-15 | 31.80 | 24.30 | 25.00 | 0.00 | - | 1 | 8 | 72.53% |
| DXCM241220C00115000 | 2024-05-13 11:25AM EDT | 2024-12-20 | 21.80 | 16.30 | 16.90 | 0.00 | - | 1 | 1 | 43.14% |
| DXCM250117C00115000 | 2024-05-29 3:55PM EDT | 2025-01-17 | 24.20 | 15.50 | 18.00 | 0.00 | - | 3 | 171 | 43.46% |
| DXCM250620C00115000 | 2024-05-07 9:30AM EDT | 2025-06-20 | 32.56 | 23.10 | 25.60 | 0.00 | - | 1 | 2 | 49.95% |
| DXCM260116C00115000 | 2024-05-30 2:26PM EDT | 2026-01-16 | 28.76 | 28.70 | 32.00 | 0.00 | - | 1 | 61 | 51.42% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240607P00115000 | 2024-05-31 1:11PM EDT | 2024-06-07 | 1.20 | 0.70 | 0.85 | -0.20 | -14.29% | 24 | 62 | 34.86% |
| DXCM240621P00115000 | 2024-05-31 3:18PM EDT | 2024-06-21 | 2.85 | 1.90 | 2.05 | +0.52 | +22.32% | 312 | 6,421 | 32.45% |
| DXCM240628P00115000 | 2024-05-22 1:56PM EDT | 2024-06-28 | 2.52 | 1.50 | 4.60 | +1.94 | +334.48% | 1 | 3 | 48.88% |
| DXCM240719P00115000 | 2024-05-31 3:21PM EDT | 2024-07-19 | 4.50 | 3.40 | 3.70 | +0.70 | +18.42% | 21 | 20 | 31.49% |
| DXCM240920P00115000 | 2024-05-30 2:31PM EDT | 2024-09-20 | 7.20 | 6.30 | 6.60 | +0.20 | +2.86% | 14 | 425 | 32.38% |
| DXCM241115P00115000 | 2024-05-31 12:21PM EDT | 2024-11-15 | 9.10 | 7.00 | 8.80 | +3.80 | +71.70% | 133 | 46 | 33.52% |
| DXCM241220P00115000 | 2024-05-28 10:26AM EDT | 2024-12-20 | 7.25 | 8.10 | 9.70 | 0.00 | - | 2 | 2 | 33.12% |
| DXCM250117P00115000 | 2024-05-23 12:16PM EDT | 2025-01-17 | 7.40 | 8.20 | 10.40 | 0.00 | - | 2 | 218 | 32.97% |
| DXCM250620P00115000 | 2024-05-24 2:48PM EDT | 2025-06-20 | 10.90 | 13.20 | 13.90 | 0.00 | - | 1 | 255 | 32.98% |
| DXCM260116P00115000 | 2024-05-23 12:12PM EDT | 2026-01-16 | 14.20 | 16.60 | 17.30 | 0.00 | - | 2 | 570 | 32.37% |
© 2024 Yahoo. All rights reserved.