DexCom, Inc. (DXCM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:130.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240621C00130000 | 2024-06-14 11:35AM EDT | 2024-06-21 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5 | 725 | 25.00% |
| DXCM240628C00130000 | 2024-06-14 1:56PM EDT | 2024-06-28 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 192 | 12.50% |
| DXCM240705C00130000 | 2024-06-13 11:54AM EDT | 2024-07-05 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 12.50% |
| DXCM240712C00130000 | 2024-06-07 9:43AM EDT | 2024-07-12 | 0.69 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| DXCM240719C00130000 | 2024-06-14 10:12AM EDT | 2024-07-19 | 0.75 | 0.00 | 0.00 | 0.00 | - | 13 | 1,024 | 6.25% |
| DXCM240726C00130000 | 2024-06-14 3:03PM EDT | 2024-07-26 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 6.25% |
| DXCM240802C00130000 | 2024-06-14 2:31PM EDT | 2024-08-02 | 1.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| DXCM240816C00130000 | 2024-06-14 11:06AM EDT | 2024-08-16 | 2.45 | 0.00 | 0.00 | 0.00 | - | 9 | 17 | 6.25% |
| DXCM240920C00130000 | 2024-06-14 2:47PM EDT | 2024-09-20 | 3.65 | 0.00 | 0.00 | 0.00 | - | 4 | 433 | 6.25% |
| DXCM241115C00130000 | 2024-06-10 10:13AM EDT | 2024-11-15 | 7.20 | 0.00 | 0.00 | 0.00 | - | 8 | 563 | 3.13% |
| DXCM241220C00130000 | 2024-06-10 12:54PM EDT | 2024-12-20 | 8.04 | 0.00 | 0.00 | 0.00 | - | 19 | 37 | 3.13% |
| DXCM250117C00130000 | 2024-06-10 11:11AM EDT | 2025-01-17 | 9.10 | 0.00 | 0.00 | 0.00 | - | 24 | 317 | 3.13% |
| DXCM250620C00130000 | 2024-06-07 3:31PM EDT | 2025-06-20 | 14.62 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 3.13% |
| DXCM260116C00130000 | 2024-06-07 1:08PM EDT | 2026-01-16 | 20.50 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 1.56% |
| DXCM260618C00130000 | 2024-06-06 3:12PM EDT | 2026-06-18 | 24.55 | 0.00 | 0.00 | 0.00 | - | - | 1 | 1.56% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240621P00130000 | 2024-06-13 9:44AM EDT | 2024-06-21 | 14.90 | 0.00 | 0.00 | 0.00 | - | 1 | 200 | 0.00% |
| DXCM240628P00130000 | 2024-05-30 2:40PM EDT | 2024-06-28 | 13.40 | 0.00 | 0.00 | 0.00 | - | 14 | 3 | 0.00% |
| DXCM240705P00130000 | 2024-06-03 12:56PM EDT | 2024-07-05 | 14.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| DXCM240719P00130000 | 2024-06-11 2:27PM EDT | 2024-07-19 | 13.72 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 0.00% |
| DXCM240816P00130000 | 2024-06-06 3:11PM EDT | 2024-08-16 | 15.84 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| DXCM240920P00130000 | 2024-06-13 12:01PM EDT | 2024-09-20 | 18.00 | 0.00 | 0.00 | 0.00 | - | 1 | 531 | 0.00% |
| DXCM241115P00130000 | 2024-06-12 2:00PM EDT | 2024-11-15 | 18.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,181 | 0.00% |
| DXCM241220P00130000 | 2024-05-29 9:51AM EDT | 2024-12-20 | 13.50 | 0.00 | 0.00 | 0.00 | - | 127 | 245 | 0.00% |
| DXCM250117P00130000 | 2024-06-04 9:45AM EDT | 2025-01-17 | 19.80 | 0.00 | 0.00 | 0.00 | - | 5 | 407 | 0.00% |
| DXCM250620P00130000 | 2024-05-24 2:55PM EDT | 2025-06-20 | 17.40 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 0.00% |
| DXCM260116P00130000 | 2024-05-21 10:36AM EDT | 2026-01-16 | 20.10 | 0.00 | 0.00 | 0.00 | - | 1 | 324 | 0.00% |
© 2024 Yahoo. All rights reserved.