DexCom, Inc. (DXCM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:150.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240621C00150000 | 2024-06-13 9:30AM EDT | 2024-06-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 852 | 50.00% |
| DXCM240628C00150000 | 2024-05-29 2:40PM EDT | 2024-06-28 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 137 | 25.00% |
| DXCM240719C00150000 | 2024-06-14 3:58PM EDT | 2024-07-19 | 0.11 | 0.00 | 0.00 | 0.00 | - | 5 | 60 | 25.00% |
| DXCM240920C00150000 | 2024-06-06 1:52PM EDT | 2024-09-20 | 1.16 | 0.00 | 0.00 | 0.00 | - | 2 | 522 | 12.50% |
| DXCM241115C00150000 | 2024-06-14 10:58AM EDT | 2024-11-15 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 6.25% |
| DXCM241220C00150000 | 2024-05-31 10:55AM EDT | 2024-12-20 | 4.00 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 6.25% |
| DXCM250117C00150000 | 2024-06-10 11:29AM EDT | 2025-01-17 | 4.10 | 0.00 | 0.00 | 0.00 | - | 2 | 754 | 6.25% |
| DXCM250620C00150000 | 2024-05-28 11:04AM EDT | 2025-06-20 | 13.30 | 0.00 | 0.00 | 0.00 | - | 5 | 77 | 6.25% |
| DXCM260116C00150000 | 2024-06-10 1:30PM EDT | 2026-01-16 | 13.60 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 3.13% |
| DXCM261218C00150000 | 2024-05-24 10:28AM EDT | 2026-12-18 | 28.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240621P00150000 | 2024-04-05 12:57PM EDT | 2024-06-21 | 16.10 | 20.10 | 23.10 | 0.00 | - | 16 | 16 | 0.00% |
| 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 | 0.00 | 0.00 | 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 | 33.31% |
| DXCM250620P00150000 | 2024-05-31 11:12AM EDT | 2025-06-20 | 35.41 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| DXCM260116P00150000 | 2024-06-14 1:37PM EDT | 2026-01-16 | 38.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.