DexCom, Inc. (DXCM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:140.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240621C00140000 | 2024-06-17 2:08PM EDT | 2024-06-21 | 0.10 | 0.00 | 0.10 | +0.04 | +66.67% | 27 | 1,293 | 70.70% |
| DXCM240628C00140000 | 2024-06-06 12:23PM EDT | 2024-06-28 | 0.18 | 0.00 | 1.60 | 0.00 | - | 4 | 6 | 77.34% |
| DXCM240705C00140000 | 2024-05-31 3:34PM EDT | 2024-07-05 | 0.27 | 0.05 | 0.45 | 0.00 | - | 20 | 20 | 53.42% |
| DXCM240719C00140000 | 2024-06-17 11:26AM EDT | 2024-07-19 | 0.35 | 0.30 | 0.45 | +0.10 | +40.00% | 4 | 72 | 40.53% |
| DXCM240816C00140000 | 2024-06-13 2:36PM EDT | 2024-08-16 | 0.90 | 1.25 | 1.40 | 0.00 | - | 2 | 50 | 40.28% |
| DXCM240920C00140000 | 2024-06-17 2:57PM EDT | 2024-09-20 | 2.35 | 2.05 | 2.25 | +0.41 | +21.13% | 7 | 965 | 37.65% |
| DXCM241115C00140000 | 2024-06-07 12:12PM EDT | 2024-11-15 | 4.11 | 4.30 | 4.70 | 0.00 | - | 6 | 413 | 40.38% |
| DXCM241220C00140000 | 2024-06-12 10:08AM EDT | 2024-12-20 | 6.00 | 5.30 | 5.80 | 0.00 | - | 6 | 258 | 40.21% |
| DXCM250117C00140000 | 2024-06-13 3:43PM EDT | 2025-01-17 | 5.40 | 6.30 | 6.60 | 0.00 | - | 1 | 456 | 40.00% |
| DXCM250620C00140000 | 2024-05-23 1:29PM EDT | 2025-06-20 | 17.40 | 11.00 | 12.00 | 0.00 | - | 5 | 6 | 42.71% |
| DXCM260116C00140000 | 2024-06-14 1:35PM EDT | 2026-01-16 | 16.60 | 16.60 | 17.50 | 0.00 | - | 1 | 35 | 43.58% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240621P00140000 | 2024-05-29 9:51AM EDT | 2024-06-21 | 13.30 | 22.90 | 25.90 | 0.00 | - | 130 | 4 | 124.81% |
| DXCM240719P00140000 | 2024-05-31 11:03AM EDT | 2024-07-19 | 22.38 | 21.90 | 25.50 | 0.00 | - | 2 | 0 | 61.91% |
| DXCM240920P00140000 | 2024-05-30 2:37PM EDT | 2024-09-20 | 22.90 | 24.00 | 25.90 | 0.00 | - | 2 | 280 | 38.75% |
| DXCM241115P00140000 | 2024-05-31 3:58PM EDT | 2024-11-15 | 23.90 | 23.50 | 26.00 | 0.00 | - | 8 | 29 | 31.26% |
| DXCM250117P00140000 | 2024-05-30 3:53PM EDT | 2025-01-17 | 25.00 | 26.10 | 26.70 | 0.00 | - | 1 | 301 | 28.91% |
| DXCM250620P00140000 | 2024-05-29 9:30AM EDT | 2025-06-20 | 23.20 | 28.60 | 31.10 | 0.00 | - | 4 | 34 | 32.97% |
| DXCM260116P00140000 | 2024-05-14 12:17PM EDT | 2026-01-16 | 28.70 | 32.40 | 34.90 | 0.00 | - | 43 | 68 | 33.13% |
© 2024 Yahoo. All rights reserved.