DexCom, Inc. (DXCM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:110.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240621C00110000 | 2024-06-14 2:39PM EDT | 2024-06-21 | 5.70 | 0.00 | 0.00 | 0.00 | - | 7 | 579 | 0.00% |
| DXCM240719C00110000 | 2024-06-14 3:34PM EDT | 2024-07-19 | 8.32 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 0.00% |
| DXCM240816C00110000 | 2024-06-14 3:23PM EDT | 2024-08-16 | 10.70 | 0.00 | 0.00 | 0.00 | - | 13 | 28 | 0.00% |
| DXCM240920C00110000 | 2024-06-12 11:00AM EDT | 2024-09-20 | 13.60 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| DXCM241115C00110000 | 2024-05-24 2:25PM EDT | 2024-11-15 | 25.42 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| DXCM241220C00110000 | 2024-06-13 10:12AM EDT | 2024-12-20 | 16.64 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| DXCM250117C00110000 | 2024-06-03 10:18AM EDT | 2025-01-17 | 18.40 | 0.00 | 0.00 | 0.00 | - | 1 | 108 | 0.00% |
| DXCM250620C00110000 | 2024-06-06 11:33AM EDT | 2025-06-20 | 23.00 | 0.00 | 0.00 | 0.00 | - | 2 | 116 | 0.00% |
| DXCM260116C00110000 | 2024-05-14 11:00AM EDT | 2026-01-16 | 37.70 | 27.80 | 28.70 | 0.00 | - | 1 | 43 | 45.75% |
| DXCM261218C00110000 | 2024-06-06 11:31AM EDT | 2026-12-18 | 36.39 | 0.00 | 0.00 | 0.00 | - | - | 7 | 0.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240621P00110000 | 2024-06-14 3:37PM EDT | 2024-06-21 | 0.25 | 0.00 | 0.00 | 0.00 | - | 12 | 1,804 | 12.50% |
| DXCM240628P00110000 | 2024-06-14 1:23PM EDT | 2024-06-28 | 0.90 | 0.00 | 0.00 | 0.00 | - | 7 | 59 | 6.25% |
| DXCM240705P00110000 | 2024-06-14 3:38PM EDT | 2024-07-05 | 1.22 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 6.25% |
| DXCM240712P00110000 | 2024-06-14 1:27PM EDT | 2024-07-12 | 1.76 | 0.00 | 0.00 | 0.00 | - | 15 | 28 | 6.25% |
| DXCM240719P00110000 | 2024-06-14 12:00PM EDT | 2024-07-19 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 762 | 3.13% |
| DXCM240726P00110000 | 2024-06-12 2:00PM EDT | 2024-07-26 | 2.80 | 0.00 | 0.00 | 0.00 | - | - | 10 | 3.13% |
| DXCM240816P00110000 | 2024-06-14 11:37AM EDT | 2024-08-16 | 4.23 | 0.00 | 0.00 | 0.00 | - | 2 | 75 | 3.13% |
| DXCM240920P00110000 | 2024-06-07 10:39AM EDT | 2024-09-20 | 5.51 | 0.00 | 0.00 | 0.00 | - | 2 | 527 | 3.13% |
| DXCM241115P00110000 | 2024-06-13 3:37PM EDT | 2024-11-15 | 7.85 | 0.00 | 0.00 | 0.00 | - | 1 | 497 | 1.56% |
| DXCM241220P00110000 | 2024-06-07 11:34AM EDT | 2024-12-20 | 8.50 | 0.00 | 0.00 | 0.00 | - | 3 | 160 | 1.56% |
| DXCM250117P00110000 | 2024-06-03 12:05PM EDT | 2025-01-17 | 8.90 | 0.00 | 0.00 | 0.00 | - | 500 | 1,203 | 1.56% |
| DXCM250620P00110000 | 2024-05-24 2:48PM EDT | 2025-06-20 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 197 | 1.56% |
| DXCM260116P00110000 | 2024-06-12 2:14PM EDT | 2026-01-16 | 15.30 | 0.00 | 0.00 | 0.00 | - | 5 | 682 | 0.78% |
© 2024 Yahoo. All rights reserved.