DexCom, Inc. (DXCM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:65.00
Callsfor4 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM241004C00065000 | 2024-09-27 12:15PM EDT | 2024-10-04 | 3.20 | 2.75 | 2.95 | +0.15 | +4.92% | 3 | 2 | 42.19% |
| DXCM241011C00065000 | 2024-09-26 11:07AM EDT | 2024-10-11 | 4.15 | 3.40 | 3.60 | +0.70 | +20.29% | 3 | 6 | 43.99% |
| DXCM241018C00065000 | 2024-09-26 9:57AM EDT | 2024-10-18 | 3.80 | 4.00 | 4.20 | 0.00 | - | 2 | 55 | 46.05% |
| DXCM241115C00065000 | 2024-09-25 3:26PM EDT | 2024-11-15 | 6.80 | 7.10 | 7.40 | 0.00 | - | 4 | 325 | 62.57% |
| DXCM241220C00065000 | 2024-09-26 10:12AM EDT | 2024-12-20 | 8.40 | 8.50 | 8.70 | 0.00 | - | 1 | 193 | 58.64% |
| DXCM250117C00065000 | 2024-09-27 2:05PM EDT | 2025-01-17 | 9.90 | 9.50 | 9.70 | +0.21 | +2.17% | 10 | 1,118 | 57.75% |
| DXCM250321C00065000 | 2024-09-25 3:52PM EDT | 2025-03-21 | 10.99 | 11.50 | 11.70 | 0.00 | - | 107 | 168 | 57.37% |
| DXCM250620C00065000 | 2024-09-27 11:46AM EDT | 2025-06-20 | 14.20 | 13.60 | 13.90 | -0.70 | -4.70% | 3 | 102 | 56.34% |
| DXCM260116C00065000 | 2024-09-26 3:51PM EDT | 2026-01-16 | 17.99 | 17.50 | 18.10 | 0.00 | - | 7 | 127 | 56.13% |
| DXCM260618C00065000 | 2024-09-27 3:04PM EDT | 2026-06-18 | 19.36 | 19.60 | 21.10 | -1.34 | -6.47% | 1 | 4 | 56.65% |
| DXCM261218C00065000 | 2024-09-16 3:25PM EDT | 2026-12-18 | 24.81 | 21.90 | 22.80 | 0.00 | - | 2 | 34 | 55.35% |
| DXCM270115C00065000 | 2024-09-26 3:06PM EDT | 2027-01-15 | 22.50 | 22.80 | 23.30 | 0.00 | - | 6 | 5 | 56.33% |
Putsfor4 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM241004P00065000 | 2024-09-27 3:43PM EDT | 2024-10-04 | 0.54 | 0.50 | 0.55 | -0.28 | -34.15% | 29 | 210 | 38.57% |
| DXCM241011P00065000 | 2024-09-27 2:04PM EDT | 2024-10-11 | 0.95 | 1.05 | 1.15 | -0.22 | -18.80% | 1 | 25 | 40.63% |
| DXCM241018P00065000 | 2024-09-27 3:16PM EDT | 2024-10-18 | 1.51 | 1.55 | 1.65 | -0.25 | -14.20% | 76 | 2,074 | 41.70% |
| DXCM241025P00065000 | 2024-09-19 1:05PM EDT | 2024-10-25 | 2.35 | 3.70 | 3.90 | 0.00 | - | 2 | 28 | 66.60% |
| DXCM241101P00065000 | 2024-09-25 10:31AM EDT | 2024-11-01 | 3.96 | 3.90 | 4.20 | 0.00 | - | 3 | 9 | 62.70% |
| DXCM241115P00065000 | 2024-09-27 3:52PM EDT | 2024-11-15 | 4.60 | 4.50 | 4.70 | +0.12 | +2.68% | 37 | 1,142 | 58.79% |
| DXCM241220P00065000 | 2024-09-27 11:00AM EDT | 2024-12-20 | 5.50 | 5.60 | 5.80 | -0.21 | -3.68% | 2 | 493 | 53.75% |
| DXCM250117P00065000 | 2024-09-27 3:47PM EDT | 2025-01-17 | 6.60 | 6.40 | 6.60 | +0.19 | +2.96% | 91 | 1,499 | 52.12% |
| DXCM250321P00065000 | 2024-09-25 1:08PM EDT | 2025-03-21 | 7.90 | 8.00 | 8.20 | 0.00 | - | 7 | 317 | 50.62% |
| DXCM250620P00065000 | 2024-09-27 3:15PM EDT | 2025-06-20 | 9.53 | 9.60 | 9.80 | +0.67 | +7.56% | 19 | 307 | 48.78% |
| DXCM260116P00065000 | 2024-09-26 9:30AM EDT | 2026-01-16 | 12.60 | 12.40 | 12.80 | 0.00 | - | 1 | 112 | 46.75% |
| DXCM260618P00065000 | 2024-08-06 1:47PM EDT | 2026-06-18 | 12.10 | 11.20 | 16.00 | 0.00 | - | 1 | 502 | 50.35% |
| DXCM261218P00065000 | 2024-09-20 10:12AM EDT | 2026-12-18 | 15.15 | 15.40 | 16.10 | 0.00 | - | 1 | 15 | 44.59% |
| DXCM270115P00065000 | 2024-09-20 10:12AM EDT | 2027-01-15 | 15.27 | 14.10 | 15.80 | 0.00 | - | 1 | 1 | 43.05% |
© 2024 Yahoo. All rights reserved.