DexCom, Inc. (DXCM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:18AM EDT. Market open.
Strike:160.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240621C00160000 | 2024-06-07 3:33PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 446 | 103.13% |
| DXCM240719C00160000 | 2024-05-20 1:24PM EDT | 2024-07-19 | 0.41 | 0.00 | 0.45 | 0.00 | - | - | 8 | 53.71% |
| DXCM240920C00160000 | 2024-06-14 2:47PM EDT | 2024-09-20 | 0.54 | 0.45 | 0.70 | 0.00 | - | 4 | 294 | 39.04% |
| DXCM241115C00160000 | 2024-06-07 2:41PM EDT | 2024-11-15 | 1.66 | 1.45 | 1.95 | 0.00 | - | 3 | 211 | 40.06% |
| DXCM241220C00160000 | 2024-05-31 12:02PM EDT | 2024-12-20 | 2.65 | 2.30 | 2.50 | 0.00 | - | 235 | 348 | 38.91% |
| DXCM250117C00160000 | 2024-06-12 9:30AM EDT | 2025-01-17 | 2.90 | 2.75 | 3.00 | 0.00 | - | 1 | 693 | 38.46% |
| DXCM250620C00160000 | 2024-06-03 9:58AM EDT | 2025-06-20 | 6.70 | 6.30 | 7.10 | 0.00 | - | 1 | 26 | 40.67% |
| DXCM260116C00160000 | 2024-05-28 11:04AM EDT | 2026-01-16 | 16.25 | 11.10 | 11.90 | 0.00 | - | 5 | 234 | 41.47% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240621P00160000 | 2024-05-01 3:21PM EDT | 2024-06-21 | 33.00 | 38.70 | 43.50 | 0.00 | - | 19 | 0 | 167.19% |
| DXCM240920P00160000 | 2024-03-19 2:09PM EDT | 2024-09-20 | 30.10 | 28.70 | 30.80 | 0.00 | - | 1 | 1 | 0.00% |
| DXCM241115P00160000 | 2023-12-20 2:19PM EDT | 2024-11-15 | 44.40 | 35.50 | 38.60 | 0.00 | - | - | 1 | 0.00% |
| DXCM250117P00160000 | 2024-04-11 1:04PM EDT | 2025-01-17 | 28.90 | 34.60 | 36.10 | 0.00 | - | 1 | 4 | 0.00% |
| DXCM250620P00160000 | 2024-03-27 3:50PM EDT | 2025-06-20 | 32.50 | 39.40 | 40.40 | 0.00 | - | 32 | 32 | 0.00% |
| DXCM260116P00160000 | 2024-04-15 11:34AM EDT | 2026-01-16 | 36.60 | 38.00 | 39.40 | 0.00 | - | 1 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.