DexCom, Inc. (DXCM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:140.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240628C00140000 | 2024-06-06 12:23PM EDT | 2024-06-28 | 0.18 | 0.00 | 0.10 | 0.00 | - | 4 | 6 | 115.23% |
| DXCM240705C00140000 | 2024-05-31 3:34PM EDT | 2024-07-05 | 0.27 | 0.00 | 2.20 | 0.00 | - | 20 | 20 | 112.60% |
| DXCM240719C00140000 | 2024-06-25 2:13PM EDT | 2024-07-19 | 0.13 | 0.05 | 0.20 | +0.04 | +44.44% | 1 | 90 | 50.20% |
| DXCM240816C00140000 | 2024-06-24 12:15PM EDT | 2024-08-16 | 0.52 | 0.35 | 0.50 | 0.00 | - | 6 | 99 | 40.77% |
| DXCM240920C00140000 | 2024-06-25 2:13PM EDT | 2024-09-20 | 0.90 | 0.80 | 0.95 | -0.02 | -2.17% | 4 | 868 | 36.72% |
| DXCM241115C00140000 | 2024-06-24 11:16AM EDT | 2024-11-15 | 3.01 | 2.45 | 2.65 | 0.00 | - | 35 | 404 | 39.10% |
| DXCM241220C00140000 | 2024-06-12 10:08AM EDT | 2024-12-20 | 6.00 | 3.30 | 3.50 | 0.00 | - | 6 | 258 | 38.84% |
| DXCM250117C00140000 | 2024-06-25 3:42PM EDT | 2025-01-17 | 4.00 | 4.00 | 4.20 | -2.00 | -33.33% | 2 | 456 | 38.82% |
| DXCM250620C00140000 | 2024-06-24 12:54PM EDT | 2025-06-20 | 8.60 | 8.30 | 8.70 | 0.00 | - | 1 | 7 | 41.13% |
| DXCM260116C00140000 | 2024-06-24 12:54PM EDT | 2026-01-16 | 14.00 | 13.40 | 14.00 | 0.00 | - | 2 | 34 | 42.70% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240719P00140000 | 2024-05-31 11:03AM EDT | 2024-07-19 | 22.38 | 27.70 | 31.70 | 0.00 | - | 2 | 0 | 86.91% |
| DXCM240920P00140000 | 2024-05-30 2:37PM EDT | 2024-09-20 | 22.90 | 27.80 | 31.00 | 0.00 | - | 2 | 259 | 40.11% |
| DXCM241115P00140000 | 2024-06-24 3:23PM EDT | 2024-11-15 | 30.60 | 28.90 | 32.00 | 0.00 | - | 8 | 29 | 37.32% |
| DXCM250117P00140000 | 2024-05-30 3:53PM EDT | 2025-01-17 | 25.00 | 30.60 | 33.20 | 0.00 | - | 1 | 301 | 36.17% |
| DXCM250620P00140000 | 2024-06-24 1:59PM EDT | 2025-06-20 | 32.80 | 32.60 | 34.80 | 0.00 | - | 4 | 33 | 31.94% |
| DXCM260116P00140000 | 2024-05-14 12:17PM EDT | 2026-01-16 | 28.70 | 32.40 | 34.90 | 0.00 | - | 43 | 68 | 25.62% |
© 2024 Yahoo. All rights reserved.