DexCom, Inc. (DXCM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240628C00150000 | 2024-06-21 11:13AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.30 | 0.00 | - | 1 | 139 | 166.60% |
| DXCM240719C00150000 | 2024-06-14 3:58PM EDT | 2024-07-19 | 0.11 | 0.00 | 0.60 | 0.00 | - | 5 | 60 | 66.11% |
| DXCM240816C00150000 | 2024-06-21 3:54PM EDT | 2024-08-16 | 0.50 | 0.10 | 0.75 | 0.00 | - | 1 | 0 | 53.96% |
| DXCM240920C00150000 | 2024-06-25 2:25PM EDT | 2024-09-20 | 0.43 | 0.30 | 0.50 | -0.10 | -18.87% | 8 | 522 | 38.26% |
| DXCM241115C00150000 | 2024-06-21 10:52AM EDT | 2024-11-15 | 2.23 | 1.35 | 1.55 | 0.00 | - | 1 | 59 | 38.99% |
| DXCM241220C00150000 | 2024-06-25 2:29PM EDT | 2024-12-20 | 2.10 | 2.00 | 2.20 | -1.50 | -41.67% | 1 | 13 | 38.68% |
| DXCM250117C00150000 | 2024-06-25 1:26PM EDT | 2025-01-17 | 2.55 | 2.50 | 2.70 | -0.75 | -22.73% | 5 | 755 | 38.36% |
| DXCM250620C00150000 | 2024-06-24 3:44PM EDT | 2025-06-20 | 6.00 | 6.10 | 6.50 | 0.00 | - | 4 | 81 | 40.37% |
| DXCM260116C00150000 | 2024-06-21 1:52PM EDT | 2026-01-16 | 13.50 | 10.80 | 11.60 | 0.00 | - | 8 | 58 | 42.29% |
| DXCM261218C00150000 | 2024-05-24 10:28AM EDT | 2026-12-18 | 28.45 | 20.80 | 22.70 | 0.00 | - | 1 | 1 | 49.78% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240920P00150000 | 2024-04-18 2:23PM EDT | 2024-09-20 | 21.60 | 20.70 | 21.10 | 0.00 | - | 8 | 19 | 0.00% |
| DXCM241115P00150000 | 2024-04-25 10:47AM EDT | 2024-11-15 | 22.70 | 25.00 | 25.60 | 0.00 | - | 2 | 4 | 0.00% |
| DXCM241220P00150000 | 2024-05-20 10:07AM EDT | 2024-12-20 | 23.10 | 33.80 | 35.00 | 0.00 | - | - | 1 | 0.00% |
| DXCM250117P00150000 | 2024-05-08 12:59PM EDT | 2025-01-17 | 26.60 | 33.80 | 36.80 | 0.00 | - | 1 | 82 | 0.00% |
| DXCM250620P00150000 | 2024-05-31 11:12AM EDT | 2025-06-20 | 35.41 | 40.60 | 42.80 | 0.00 | - | 1 | 1 | 30.46% |
| DXCM260116P00150000 | 2024-06-24 12:54PM EDT | 2026-01-16 | 42.50 | 42.40 | 43.50 | 0.00 | - | 2 | 1 | 26.01% |
© 2024 Yahoo. All rights reserved.