DexCom, Inc. (DXCM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:135.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240621C00135000 | 2024-06-13 2:25PM EDT | 2024-06-21 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 2,137 | 25.00% |
| DXCM240628C00135000 | 2024-06-03 11:23AM EDT | 2024-06-28 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 25.00% |
| DXCM240705C00135000 | 2024-06-10 12:12PM EDT | 2024-07-05 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| DXCM240719C00135000 | 2024-06-13 3:00PM EDT | 2024-07-19 | 0.38 | 0.00 | 0.00 | 0.00 | - | 5 | 216 | 12.50% |
| DXCM240726C00135000 | 2024-06-12 9:37AM EDT | 2024-07-26 | 1.21 | 0.00 | 0.00 | 0.00 | - | - | 3 | 12.50% |
| DXCM240816C00135000 | 2024-06-14 11:03AM EDT | 2024-08-16 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 6.25% |
| DXCM240920C00135000 | 2024-06-14 3:27PM EDT | 2024-09-20 | 2.65 | 0.00 | 0.00 | 0.00 | - | 3 | 251 | 6.25% |
| DXCM241115C00135000 | 2024-06-10 10:12AM EDT | 2024-11-15 | 5.80 | 0.00 | 0.00 | 0.00 | - | 8 | 434 | 6.25% |
| DXCM241220C00135000 | 2024-06-05 2:47PM EDT | 2024-12-20 | 8.00 | 0.00 | 0.00 | 0.00 | - | 13 | 140 | 6.25% |
| DXCM250117C00135000 | 2024-06-10 9:41AM EDT | 2025-01-17 | 7.60 | 0.00 | 0.00 | 0.00 | - | 10 | 168 | 3.13% |
| DXCM250620C00135000 | 2024-05-20 1:12PM EDT | 2025-06-20 | 22.10 | 0.00 | 0.00 | 0.00 | - | 8 | 22 | 3.13% |
| DXCM260116C00135000 | 2024-05-23 12:15PM EDT | 2026-01-16 | 26.80 | 0.00 | 0.00 | 0.00 | - | 2 | 129 | 3.13% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240621P00135000 | 2024-06-14 3:14PM EDT | 2024-06-21 | 19.32 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| DXCM240628P00135000 | 2024-05-28 1:37PM EDT | 2024-06-28 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DXCM240719P00135000 | 2024-05-16 11:12AM EDT | 2024-07-19 | 8.00 | 18.60 | 19.70 | 0.00 | - | - | 0 | 38.67% |
| DXCM240816P00135000 | 2024-06-14 10:13AM EDT | 2024-08-16 | 20.88 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| DXCM240920P00135000 | 2024-05-29 3:10PM EDT | 2024-09-20 | 13.00 | 0.00 | 0.00 | 0.00 | - | 2 | 188 | 0.00% |
| DXCM241115P00135000 | 2024-05-28 11:05AM EDT | 2024-11-15 | 15.70 | 0.00 | 0.00 | 0.00 | - | 11 | 61 | 0.00% |
| DXCM241220P00135000 | 2024-05-28 12:00PM EDT | 2024-12-20 | 16.44 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| DXCM250117P00135000 | 2024-05-22 1:58PM EDT | 2025-01-17 | 15.20 | 0.00 | 0.00 | 0.00 | - | 1 | 283 | 0.00% |
| DXCM250620P00135000 | 2024-05-24 2:44PM EDT | 2025-06-20 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 0.00% |
| DXCM260116P00135000 | 2024-05-21 2:16PM EDT | 2026-01-16 | 22.60 | 0.00 | 0.00 | 0.00 | - | 1 | 134 | 0.00% |
© 2024 Yahoo. All rights reserved.