DexCom, Inc. (DXCM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:20AM EDT. Market open.
Strike:105.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240621C00105000 | 2024-05-30 3:51PM EDT | 2024-06-21 | 14.40 | 11.40 | 12.70 | 0.00 | - | 10 | 151 | 78.71% |
| DXCM240816C00105000 | 2024-06-14 3:33PM EDT | 2024-08-16 | 14.30 | 15.00 | 15.40 | 0.00 | - | - | 13 | 43.79% |
| DXCM240920C00105000 | 2024-06-03 12:35PM EDT | 2024-09-20 | 15.80 | 16.40 | 16.80 | 0.00 | - | 1 | 7 | 42.14% |
| DXCM241115C00105000 | 2024-06-04 3:42PM EDT | 2024-11-15 | 19.90 | 19.20 | 19.90 | 0.00 | - | 1 | 12 | 45.51% |
| DXCM250117C00105000 | 2024-05-31 3:07PM EDT | 2025-01-17 | 22.20 | 21.60 | 21.90 | 0.00 | - | 1 | 163 | 44.59% |
| DXCM250620C00105000 | 2024-06-04 1:38PM EDT | 2025-06-20 | 27.10 | 26.60 | 27.50 | 0.00 | - | 93 | 104 | 47.37% |
| DXCM260116C00105000 | 2024-06-06 11:31AM EDT | 2026-01-16 | 31.97 | 31.40 | 33.30 | 0.00 | - | 1 | 56 | 48.84% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240621P00105000 | 2024-06-17 10:01AM EDT | 2024-06-21 | 0.12 | 0.05 | 0.15 | -0.08 | -40.00% | 2 | 458 | 52.15% |
| DXCM240628P00105000 | 2024-06-17 9:44AM EDT | 2024-06-28 | 0.19 | 0.20 | 0.25 | -0.06 | -24.00% | 4 | 201 | 40.63% |
| DXCM240705P00105000 | 2024-06-13 1:54PM EDT | 2024-07-05 | 0.65 | 0.30 | 0.45 | 0.00 | - | 1 | 7 | 37.40% |
| DXCM240712P00105000 | 2024-06-14 1:27PM EDT | 2024-07-12 | 0.76 | 0.55 | 0.70 | 0.00 | - | 15 | 1,646 | 36.33% |
| DXCM240719P00105000 | 2024-06-17 9:30AM EDT | 2024-07-19 | 1.00 | 0.80 | 0.95 | -0.04 | -3.85% | 3 | 1,766 | 35.57% |
| DXCM240816P00105000 | 2024-06-17 10:56AM EDT | 2024-08-16 | 2.40 | 2.35 | 2.55 | -0.20 | -7.69% | 33 | 5,771 | 38.73% |
| DXCM240920P00105000 | 2024-06-17 9:31AM EDT | 2024-09-20 | 3.59 | 3.20 | 3.50 | -0.01 | -0.28% | 48 | 513 | 36.04% |
| DXCM241115P00105000 | 2024-06-06 2:01PM EDT | 2024-11-15 | 5.59 | 5.20 | 5.60 | 0.00 | - | 2 | 76 | 37.10% |
| DXCM241220P00105000 | 2024-06-04 2:19PM EDT | 2024-12-20 | 6.50 | 6.00 | 6.40 | 0.00 | - | 10 | 316 | 36.26% |
| DXCM250117P00105000 | 2024-06-13 2:06PM EDT | 2025-01-17 | 7.30 | 6.70 | 7.00 | 0.00 | - | 1 | 1,494 | 35.75% |
| DXCM250620P00105000 | 2024-06-04 11:21AM EDT | 2025-06-20 | 10.50 | 9.80 | 10.50 | 0.00 | - | 31 | 991 | 35.76% |
| DXCM260116P00105000 | 2024-06-04 1:37PM EDT | 2026-01-16 | 13.60 | 12.80 | 13.40 | 0.00 | - | 97 | 185 | 34.07% |
© 2024 Yahoo. All rights reserved.