DexCom, Inc. (DXCM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:05AM EDT. Market open.
Strike:140.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240621C00140000 | 2024-06-14 12:08PM EDT | 2024-06-21 | 0.06 | 0.05 | 0.10 | 0.00 | - | 26 | 1,293 | 74.80% |
| DXCM240628C00140000 | 2024-06-06 12:23PM EDT | 2024-06-28 | 0.18 | 0.05 | 0.45 | 0.00 | - | 4 | 6 | 59.18% |
| DXCM240705C00140000 | 2024-05-31 3:34PM EDT | 2024-07-05 | 0.27 | 0.05 | 0.55 | 0.00 | - | 20 | 20 | 55.76% |
| DXCM240719C00140000 | 2024-06-14 12:27PM EDT | 2024-07-19 | 0.25 | 0.25 | 0.50 | 0.00 | - | 15 | 72 | 41.36% |
| DXCM240816C00140000 | 2024-06-13 2:36PM EDT | 2024-08-16 | 0.90 | 1.25 | 1.45 | 0.00 | - | 2 | 50 | 40.60% |
| DXCM240920C00140000 | 2024-06-14 3:27PM EDT | 2024-09-20 | 1.94 | 1.95 | 2.25 | 0.00 | - | 7 | 965 | 37.54% |
| DXCM241115C00140000 | 2024-06-07 12:12PM EDT | 2024-11-15 | 4.11 | 4.40 | 4.70 | 0.00 | - | 6 | 413 | 40.27% |
| DXCM241220C00140000 | 2024-06-12 10:08AM EDT | 2024-12-20 | 6.00 | 5.40 | 5.80 | 0.00 | - | 6 | 258 | 40.11% |
| DXCM250117C00140000 | 2024-06-13 3:43PM EDT | 2025-01-17 | 5.40 | 6.40 | 6.70 | 0.00 | - | 1 | 456 | 40.22% |
| DXCM250620C00140000 | 2024-05-23 1:29PM EDT | 2025-06-20 | 17.40 | 11.10 | 11.90 | 0.00 | - | 5 | 6 | 42.40% |
| DXCM260116C00140000 | 2024-06-14 1:35PM EDT | 2026-01-16 | 16.60 | 16.90 | 17.60 | 0.00 | - | 1 | 35 | 43.67% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240621P00140000 | 2024-05-29 9:51AM EDT | 2024-06-21 | 13.30 | 22.30 | 23.80 | 0.00 | - | 130 | 4 | 102.44% |
| DXCM240719P00140000 | 2024-05-31 11:03AM EDT | 2024-07-19 | 22.38 | 22.40 | 25.20 | 0.00 | - | 2 | 0 | 59.52% |
| DXCM240920P00140000 | 2024-05-30 2:37PM EDT | 2024-09-20 | 22.90 | 22.70 | 24.50 | 0.00 | - | 2 | 280 | 29.99% |
| DXCM241115P00140000 | 2024-05-31 3:58PM EDT | 2024-11-15 | 23.90 | 23.70 | 25.60 | 0.00 | - | 8 | 29 | 29.74% |
| DXCM250117P00140000 | 2024-05-30 3:53PM EDT | 2025-01-17 | 25.00 | 25.60 | 26.40 | 0.00 | - | 1 | 301 | 28.09% |
| DXCM250620P00140000 | 2024-05-29 9:30AM EDT | 2025-06-20 | 23.20 | 28.20 | 29.30 | 0.00 | - | 4 | 34 | 28.89% |
| DXCM260116P00140000 | 2024-05-14 12:17PM EDT | 2026-01-16 | 28.70 | 32.40 | 34.90 | 0.00 | - | 43 | 68 | 33.23% |
© 2024 Yahoo. All rights reserved.