DexCom, Inc. (DXCM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:24AM EDT. Market open.
Strike:145.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240621C00145000 | 2024-06-13 11:35AM EDT | 2024-06-21 | 0.05 | 0.00 | 0.30 | 0.00 | - | 45 | 953 | 94.34% |
| DXCM240628C00145000 | 2024-06-13 9:43AM EDT | 2024-06-28 | 0.06 | 0.00 | 0.45 | 0.00 | - | 8 | 508 | 65.33% |
| DXCM240719C00145000 | 2024-06-12 3:53PM EDT | 2024-07-19 | 0.24 | 0.05 | 0.65 | 0.00 | - | 1 | 51 | 49.12% |
| DXCM240816C00145000 | 2024-06-11 12:13PM EDT | 2024-08-16 | 0.85 | 0.80 | 1.00 | 0.00 | - | 1 | 3 | 40.30% |
| DXCM240920C00145000 | 2024-06-13 12:29PM EDT | 2024-09-20 | 1.10 | 1.40 | 1.60 | 0.00 | - | 13 | 237 | 36.77% |
| DXCM241115C00145000 | 2024-06-14 10:44AM EDT | 2024-11-15 | 3.10 | 3.40 | 3.70 | 0.00 | - | 9 | 469 | 39.27% |
| DXCM241220C00145000 | 2024-06-05 2:38PM EDT | 2024-12-20 | 5.40 | 4.40 | 4.70 | 0.00 | - | 14 | 188 | 39.12% |
| DXCM250117C00145000 | 2024-06-17 10:28AM EDT | 2025-01-17 | 5.40 | 5.20 | 5.40 | +0.50 | +10.20% | 1 | 537 | 38.81% |
| DXCM250620C00145000 | 2024-05-29 2:07PM EDT | 2025-06-20 | 15.65 | 9.80 | 10.40 | 0.00 | - | 2 | 220 | 41.27% |
| DXCM260116C00145000 | 2024-04-11 2:12PM EDT | 2026-01-16 | 33.40 | 22.00 | 22.60 | 0.00 | - | 3 | 58 | 53.38% |
| DXCM260618C00145000 | 2024-05-24 10:28AM EDT | 2026-06-18 | 26.00 | 18.60 | 20.30 | 0.00 | - | 1 | 1 | 44.46% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240621P00145000 | 2024-04-18 11:02AM EDT | 2024-06-21 | 14.20 | 12.20 | 14.50 | 0.00 | - | 2 | 57 | 0.00% |
| DXCM240920P00145000 | 2024-05-03 10:47AM EDT | 2024-09-20 | 19.80 | 24.60 | 27.10 | 0.00 | - | 15 | 35 | 0.00% |
| DXCM241115P00145000 | 2024-05-22 3:12PM EDT | 2024-11-15 | 19.40 | 29.20 | 30.10 | 0.00 | - | 17 | 26 | 33.27% |
| DXCM250117P00145000 | 2024-06-14 2:31PM EDT | 2025-01-17 | 31.40 | 29.90 | 30.60 | 0.00 | - | 1 | 207 | 29.97% |
| DXCM250620P00145000 | 2024-03-27 3:42PM EDT | 2025-06-20 | 23.70 | 28.90 | 29.80 | 0.00 | - | 6 | 12 | 20.42% |
| DXCM260116P00145000 | 2024-05-20 10:10AM EDT | 2026-01-16 | 27.80 | 34.70 | 35.80 | 0.00 | - | 1 | 8 | 28.78% |
© 2024 Yahoo. All rights reserved.