DexCom, Inc. (DXCM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:125.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240621C00125000 | 2024-06-14 12:26PM EDT | 2024-06-21 | 0.18 | 0.00 | 0.00 | 0.00 | - | 12 | 974 | 12.50% |
| DXCM240628C00125000 | 2024-06-11 9:40AM EDT | 2024-06-28 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 12.50% |
| DXCM240705C00125000 | 2024-06-12 3:52PM EDT | 2024-07-05 | 1.20 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 6.25% |
| DXCM240712C00125000 | 2024-06-12 3:33PM EDT | 2024-07-12 | 1.56 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| DXCM240719C00125000 | 2024-06-14 3:57PM EDT | 2024-07-19 | 1.58 | 0.00 | 0.00 | 0.00 | - | 5 | 268 | 6.25% |
| DXCM240726C00125000 | 2024-06-14 10:05AM EDT | 2024-07-26 | 2.15 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 6.25% |
| DXCM240816C00125000 | 2024-06-14 11:30AM EDT | 2024-08-16 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 3.13% |
| DXCM240920C00125000 | 2024-06-12 12:10PM EDT | 2024-09-20 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 279 | 3.13% |
| DXCM241115C00125000 | 2024-06-14 9:32AM EDT | 2024-11-15 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 625 | 3.13% |
| DXCM241220C00125000 | 2024-06-10 11:45AM EDT | 2024-12-20 | 9.80 | 0.00 | 0.00 | 0.00 | - | 14 | 667 | 3.13% |
| DXCM250117C00125000 | 2024-06-12 10:46AM EDT | 2025-01-17 | 11.70 | 0.00 | 0.00 | 0.00 | - | 3 | 377 | 3.13% |
| DXCM250620C00125000 | 2024-06-06 10:03AM EDT | 2025-06-20 | 16.63 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 1.56% |
| DXCM260116C00125000 | 2024-06-04 9:52AM EDT | 2026-01-16 | 23.30 | 0.00 | 0.00 | 0.00 | - | 37 | 297 | 1.56% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240621P00125000 | 2024-06-13 1:04PM EDT | 2024-06-21 | 11.10 | 0.00 | 0.00 | 0.00 | - | 3 | 837 | 0.00% |
| DXCM240628P00125000 | 2024-06-07 9:49AM EDT | 2024-06-28 | 11.40 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| DXCM240705P00125000 | 2024-05-30 11:50AM EDT | 2024-07-05 | 4.00 | 0.00 | 0.00 | 0.00 | - | 6 | 16 | 0.00% |
| DXCM240712P00125000 | 2024-06-10 2:05PM EDT | 2024-07-12 | 9.90 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| DXCM240719P00125000 | 2024-06-13 12:50PM EDT | 2024-07-19 | 11.52 | 0.00 | 0.00 | 0.00 | - | 1 | 104 | 0.00% |
| DXCM240816P00125000 | 2024-06-12 11:45AM EDT | 2024-08-16 | 10.80 | 0.00 | 0.00 | 0.00 | - | 12 | 38 | 0.00% |
| DXCM240920P00125000 | 2024-06-06 10:10AM EDT | 2024-09-20 | 13.38 | 0.00 | 0.00 | 0.00 | - | 5 | 409 | 0.00% |
| DXCM241115P00125000 | 2024-06-12 11:48AM EDT | 2024-11-15 | 14.10 | 0.00 | 0.00 | 0.00 | - | 6 | 199 | 0.00% |
| DXCM241220P00125000 | 2024-06-05 3:14PM EDT | 2024-12-20 | 14.70 | 0.00 | 0.00 | 0.00 | - | 27 | 31 | 0.00% |
| DXCM250117P00125000 | 2024-05-23 12:26PM EDT | 2025-01-17 | 11.20 | 0.00 | 0.00 | 0.00 | - | 2 | 286 | 0.00% |
| DXCM250620P00125000 | 2024-06-14 2:53PM EDT | 2025-06-20 | 20.00 | 0.00 | 0.00 | 0.00 | - | 5 | 22 | 0.00% |
| DXCM260116P00125000 | 2024-05-28 12:59PM EDT | 2026-01-16 | 18.90 | 0.00 | 0.00 | 0.00 | - | 10 | 143 | 0.00% |
| DXCM261218P00125000 | 2024-05-21 12:50PM EDT | 2026-12-18 | 21.97 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.