DexCom, Inc. (DXCM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:115.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240621C00115000 | 2024-06-14 10:38AM EDT | 2024-06-21 | 2.05 | 0.00 | 0.00 | 0.00 | - | 2 | 289 | 0.00% |
| DXCM240628C00115000 | 2024-06-14 9:53AM EDT | 2024-06-28 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| DXCM240705C00115000 | 2024-06-14 9:36AM EDT | 2024-07-05 | 3.03 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 0.00% |
| DXCM240712C00115000 | 2024-06-12 3:52PM EDT | 2024-07-12 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| DXCM240719C00115000 | 2024-06-14 2:24PM EDT | 2024-07-19 | 5.00 | 0.00 | 0.00 | 0.00 | - | 8 | 221 | 0.00% |
| DXCM240726C00115000 | 2024-06-13 12:49PM EDT | 2024-07-26 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| DXCM240816C00115000 | 2024-06-14 10:13AM EDT | 2024-08-16 | 7.50 | 0.00 | 0.00 | 0.00 | - | 13 | 119 | 0.00% |
| DXCM240920C00115000 | 2024-06-13 2:53PM EDT | 2024-09-20 | 8.90 | 0.00 | 0.00 | 0.00 | - | 10 | 85 | 0.00% |
| DXCM241115C00115000 | 2024-06-10 3:57PM EDT | 2024-11-15 | 13.50 | 0.00 | 0.00 | 0.00 | - | 8 | 16 | 0.00% |
| DXCM241220C00115000 | 2024-06-04 2:28PM EDT | 2024-12-20 | 15.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| DXCM250117C00115000 | 2024-06-13 10:56AM EDT | 2025-01-17 | 14.70 | 0.00 | 0.00 | 0.00 | - | 1 | 176 | 0.00% |
| DXCM250620C00115000 | 2024-06-13 1:19PM EDT | 2025-06-20 | 20.04 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 0.00% |
| DXCM260116C00115000 | 2024-05-30 2:26PM EDT | 2026-01-16 | 28.76 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 0.00% |
| DXCM261218C00115000 | 2024-06-12 12:17PM EDT | 2026-12-18 | 35.77 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240621P00115000 | 2024-06-14 3:57PM EDT | 2024-06-21 | 1.45 | 0.00 | 0.00 | 0.00 | - | 5,772 | 4,697 | 1.56% |
| DXCM240628P00115000 | 2024-06-14 2:41PM EDT | 2024-06-28 | 2.75 | 0.00 | 0.00 | 0.00 | - | 18 | 39 | 1.56% |
| DXCM240705P00115000 | 2024-06-12 11:47AM EDT | 2024-07-05 | 2.40 | 0.00 | 0.00 | 0.00 | - | 12 | 21 | 0.78% |
| DXCM240712P00115000 | 2024-06-07 10:15AM EDT | 2024-07-12 | 3.91 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.78% |
| DXCM240719P00115000 | 2024-06-14 10:18AM EDT | 2024-07-19 | 4.00 | 0.00 | 0.00 | 0.00 | - | 4 | 157 | 0.78% |
| DXCM240726P00115000 | 2024-06-13 12:55PM EDT | 2024-07-26 | 5.60 | 0.00 | 0.00 | 0.00 | - | 110 | 112 | 0.78% |
| DXCM240816P00115000 | 2024-06-14 3:18PM EDT | 2024-08-16 | 6.10 | 0.00 | 0.00 | 0.00 | - | 33 | 121 | 0.78% |
| DXCM240920P00115000 | 2024-06-13 3:47PM EDT | 2024-09-20 | 7.85 | 0.00 | 0.00 | 0.00 | - | 1 | 425 | 0.39% |
| DXCM241115P00115000 | 2024-06-13 12:00PM EDT | 2024-11-15 | 10.20 | 0.00 | 0.00 | 0.00 | - | 1 | 712 | 0.39% |
| DXCM241220P00115000 | 2024-06-10 12:21PM EDT | 2024-12-20 | 10.90 | 0.00 | 0.00 | 0.00 | - | 17 | 89 | 0.39% |
| DXCM250117P00115000 | 2024-06-11 3:42PM EDT | 2025-01-17 | 10.90 | 0.00 | 0.00 | 0.00 | - | 10 | 247 | 0.39% |
| DXCM250620P00115000 | 2024-06-07 3:33PM EDT | 2025-06-20 | 14.60 | 0.00 | 0.00 | 0.00 | - | 1 | 255 | 0.20% |
| DXCM260116P00115000 | 2024-06-14 2:08PM EDT | 2026-01-16 | 18.10 | 0.00 | 0.00 | 0.00 | - | 8 | 575 | 0.20% |
© 2024 Yahoo. All rights reserved.