DexCom, Inc. (DXCM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:120.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240607C00120000 | 2024-05-31 12:52PM EDT | 2024-06-07 | 1.15 | 1.55 | 1.75 | -0.95 | -45.24% | 200 | 16 | 35.06% |
| DXCM240621C00120000 | 2024-05-31 3:52PM EDT | 2024-06-21 | 2.95 | 3.20 | 3.40 | -0.45 | -13.24% | 48 | 572 | 34.89% |
| DXCM240628C00120000 | 2024-05-31 11:30AM EDT | 2024-06-28 | 3.75 | 3.80 | 6.20 | -5.55 | -59.68% | 3 | 12 | 51.56% |
| DXCM240705C00120000 | 2024-05-30 3:12PM EDT | 2024-07-05 | 5.56 | 4.30 | 6.60 | 0.00 | - | 25 | 25 | 48.85% |
| DXCM240719C00120000 | 2024-05-31 1:29PM EDT | 2024-07-19 | 4.50 | 5.30 | 5.60 | -1.57 | -25.86% | 310 | 179 | 35.52% |
| DXCM240920C00120000 | 2024-05-31 1:36PM EDT | 2024-09-20 | 8.60 | 9.30 | 9.60 | -0.80 | -8.51% | 17 | 151 | 38.75% |
| DXCM241115C00120000 | 2024-04-05 1:54PM EDT | 2024-11-15 | 29.90 | 20.30 | 20.80 | 0.00 | - | 1 | 8 | 66.03% |
| DXCM241220C00120000 | 2024-04-29 11:36AM EDT | 2024-12-20 | 19.86 | 19.70 | 20.10 | 0.00 | - | - | 1 | 58.19% |
| DXCM250117C00120000 | 2024-05-30 3:59PM EDT | 2025-01-17 | 15.00 | 13.20 | 15.40 | 0.00 | - | 3 | 694 | 42.44% |
| DXCM250620C00120000 | 2024-04-16 10:57AM EDT | 2025-06-20 | 36.10 | 29.50 | 30.30 | 0.00 | - | - | 4 | 63.47% |
| DXCM260116C00120000 | 2024-05-31 1:24PM EDT | 2026-01-16 | 25.60 | 26.30 | 27.20 | -0.66 | -2.51% | 1 | 66 | 46.39% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240607P00120000 | 2024-05-31 3:49PM EDT | 2024-06-07 | 3.30 | 2.60 | 2.85 | +0.10 | +3.12% | 4 | 80 | 33.06% |
| DXCM240614P00120000 | 2024-05-30 3:35PM EDT | 2024-06-14 | 3.97 | 2.10 | 5.60 | 0.00 | - | 50 | 78 | 53.21% |
| DXCM240621P00120000 | 2024-05-31 3:24PM EDT | 2024-06-21 | 5.39 | 4.00 | 4.20 | +0.81 | +17.69% | 97 | 2,256 | 31.10% |
| DXCM240628P00120000 | 2024-05-30 2:11PM EDT | 2024-06-28 | 5.00 | 2.90 | 5.00 | 0.00 | - | 10 | 18 | 33.05% |
| DXCM240705P00120000 | 2024-05-29 11:16AM EDT | 2024-07-05 | 1.96 | 4.90 | 5.30 | 0.00 | - | 1 | 2 | 31.60% |
| DXCM240719P00120000 | 2024-05-31 12:34PM EDT | 2024-07-19 | 6.60 | 5.60 | 6.00 | +0.30 | +4.76% | 5 | 30 | 30.75% |
| DXCM240920P00120000 | 2024-05-31 3:08PM EDT | 2024-09-20 | 10.00 | 8.60 | 8.90 | +1.55 | +18.34% | 75 | 343 | 31.40% |
| DXCM241115P00120000 | 2024-05-31 3:52PM EDT | 2024-11-15 | 11.40 | 9.70 | 12.10 | +0.33 | +2.98% | 26 | 265 | 35.61% |
| DXCM241220P00120000 | 2024-05-15 11:42AM EDT | 2024-12-20 | 8.40 | 11.70 | 12.10 | 0.00 | - | 1 | 87 | 32.39% |
| DXCM250117P00120000 | 2024-05-29 10:05AM EDT | 2025-01-17 | 12.60 | 12.40 | 12.70 | +3.30 | +35.48% | 10 | 1,540 | 31.96% |
| DXCM250620P00120000 | 2024-05-30 3:30PM EDT | 2025-06-20 | 16.58 | 13.90 | 16.30 | 0.00 | - | 16 | 309 | 32.21% |
| DXCM260116P00120000 | 2024-05-23 12:11PM EDT | 2026-01-16 | 16.10 | 18.50 | 19.70 | 0.00 | - | 2 | 126 | 31.61% |
| DXCM261218P00120000 | 2024-05-21 10:13AM EDT | 2026-12-18 | 19.74 | 20.70 | 23.90 | 0.00 | - | - | 4 | 30.94% |
© 2024 Yahoo. All rights reserved.