DexCom, Inc. (DXCM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:120.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240621C00120000 | 2024-06-14 3:30PM EDT | 2024-06-21 | 0.60 | 0.00 | 0.00 | 0.00 | - | 64 | 736 | 6.25% |
| DXCM240628C00120000 | 2024-06-14 3:07PM EDT | 2024-06-28 | 1.40 | 0.00 | 0.00 | 0.00 | - | 615 | 617 | 6.25% |
| DXCM240705C00120000 | 2024-06-14 2:23PM EDT | 2024-07-05 | 1.80 | 0.00 | 0.00 | 0.00 | - | 2 | 35 | 3.13% |
| DXCM240712C00120000 | 2024-06-07 3:44PM EDT | 2024-07-12 | 3.10 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 3.13% |
| DXCM240719C00120000 | 2024-06-14 3:52PM EDT | 2024-07-19 | 3.00 | 0.00 | 0.00 | 0.00 | - | 11 | 629 | 3.13% |
| DXCM240726C00120000 | 2024-06-14 3:45PM EDT | 2024-07-26 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| DXCM240802C00120000 | 2024-06-14 10:48AM EDT | 2024-08-02 | 4.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| DXCM240816C00120000 | 2024-06-14 2:51PM EDT | 2024-08-16 | 5.40 | 0.00 | 0.00 | 0.00 | - | 14 | 76 | 1.56% |
| DXCM240920C00120000 | 2024-06-14 2:39PM EDT | 2024-09-20 | 6.90 | 0.00 | 0.00 | 0.00 | - | 7 | 287 | 1.56% |
| DXCM241115C00120000 | 2024-06-13 3:34PM EDT | 2024-11-15 | 9.60 | 0.00 | 0.00 | 0.00 | - | 18 | 31 | 1.56% |
| DXCM241220C00120000 | 2024-06-04 1:46PM EDT | 2024-12-20 | 12.70 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 1.56% |
| DXCM250117C00120000 | 2024-06-14 1:15PM EDT | 2025-01-17 | 12.86 | 0.00 | 0.00 | 0.00 | - | 3 | 695 | 1.56% |
| DXCM250620C00120000 | 2024-06-11 10:40AM EDT | 2025-06-20 | 19.39 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.78% |
| DXCM260116C00120000 | 2024-05-31 1:24PM EDT | 2026-01-16 | 25.60 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 0.78% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240621P00120000 | 2024-06-14 1:36PM EDT | 2024-06-21 | 5.10 | 0.00 | 0.00 | 0.00 | - | 9 | 2,105 | 0.00% |
| DXCM240628P00120000 | 2024-06-14 10:09AM EDT | 2024-06-28 | 6.18 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| DXCM240705P00120000 | 2024-06-12 11:31AM EDT | 2024-07-05 | 4.90 | 0.00 | 0.00 | 0.00 | - | 12 | 15 | 0.00% |
| DXCM240712P00120000 | 2024-06-13 10:24AM EDT | 2024-07-12 | 6.08 | 0.00 | 0.00 | 0.00 | - | 4 | 24 | 0.00% |
| DXCM240719P00120000 | 2024-06-14 1:51PM EDT | 2024-07-19 | 7.00 | 0.00 | 0.00 | 0.00 | - | 2 | 124 | 0.00% |
| DXCM240726P00120000 | 2024-06-06 9:30AM EDT | 2024-07-26 | 7.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| DXCM240802P00120000 | 2024-06-13 10:53AM EDT | 2024-08-02 | 8.80 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| DXCM240816P00120000 | 2024-06-13 11:12AM EDT | 2024-08-16 | 9.20 | 0.00 | 0.00 | 0.00 | - | 5 | 73 | 0.00% |
| DXCM240920P00120000 | 2024-06-07 12:43PM EDT | 2024-09-20 | 10.38 | 0.00 | 0.00 | 0.00 | - | 2 | 373 | 0.00% |
| DXCM241115P00120000 | 2024-06-14 12:16PM EDT | 2024-11-15 | 12.20 | 0.00 | 0.00 | 0.00 | - | 2 | 423 | 0.00% |
| DXCM241220P00120000 | 2024-06-10 12:22PM EDT | 2024-12-20 | 13.40 | 0.00 | 0.00 | 0.00 | - | 42 | 201 | 0.00% |
| DXCM250117P00120000 | 2024-06-10 12:20PM EDT | 2025-01-17 | 14.20 | 0.00 | 0.00 | 0.00 | - | 29 | 1,546 | 0.00% |
| DXCM250620P00120000 | 2024-06-14 2:22PM EDT | 2025-06-20 | 17.40 | 0.00 | 0.00 | 0.00 | - | 1 | 308 | 0.00% |
| DXCM260116P00120000 | 2024-06-12 2:05PM EDT | 2026-01-16 | 20.00 | 0.00 | 0.00 | 0.00 | - | 8 | 144 | 0.00% |
| DXCM261218P00120000 | 2024-05-21 10:13AM EDT | 2026-12-18 | 19.74 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
© 2024 Yahoo. All rights reserved.