DexCom, Inc. (DXCM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:90.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240719C00090000 | 2024-06-07 10:19AM EDT | 2024-07-19 | 25.88 | 18.50 | 23.00 | 0.00 | - | 1 | 5 | 54.20% |
| DXCM240920C00090000 | 2024-06-04 1:39PM EDT | 2024-09-20 | 28.37 | 22.40 | 22.90 | 0.00 | - | 23 | 38 | 48.85% |
| DXCM241115C00090000 | 2024-05-30 2:46PM EDT | 2024-11-15 | 35.17 | 24.60 | 26.50 | 0.00 | - | 15 | 17 | 52.12% |
| DXCM241220C00090000 | 2024-06-11 2:31PM EDT | 2024-12-20 | 32.07 | 24.40 | 26.20 | 0.00 | - | 1 | 3 | 49.57% |
| DXCM250117C00090000 | 2024-06-25 10:05AM EDT | 2025-01-17 | 27.34 | 26.50 | 28.90 | -4.03 | -12.85% | 1 | 109 | 52.03% |
| DXCM250620C00090000 | 2024-04-29 2:13PM EDT | 2025-06-20 | 45.80 | 46.30 | 49.30 | 0.00 | - | 1 | 2 | 96.50% |
| DXCM260116C00090000 | 2024-05-31 9:55AM EDT | 2026-01-16 | 44.50 | 35.50 | 36.50 | 0.00 | - | 1 | 18 | 50.06% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240628P00090000 | 2024-06-24 10:27AM EDT | 2024-06-28 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 34 | 94.53% |
| DXCM240705P00090000 | 2024-06-21 10:58AM EDT | 2024-07-05 | 0.23 | 0.00 | 0.45 | 0.00 | - | 2 | 4 | 72.75% |
| DXCM240719P00090000 | 2024-06-17 12:49PM EDT | 2024-07-19 | 0.15 | 0.05 | 0.65 | 0.00 | - | - | 1 | 51.47% |
| DXCM240816P00090000 | 2024-06-24 2:07PM EDT | 2024-08-16 | 0.71 | 0.65 | 0.80 | 0.00 | - | 1 | 4 | 42.87% |
| DXCM240920P00090000 | 2024-06-24 12:57PM EDT | 2024-09-20 | 1.10 | 1.15 | 1.25 | 0.00 | - | 2 | 137 | 37.79% |
| DXCM241115P00090000 | 2024-06-25 10:18AM EDT | 2024-11-15 | 2.55 | 2.40 | 2.60 | -0.05 | -1.92% | 8 | 178 | 38.18% |
| DXCM241220P00090000 | 2024-06-21 10:36AM EDT | 2024-12-20 | 2.60 | 2.05 | 3.30 | 0.00 | - | 5 | 16 | 37.76% |
| DXCM250117P00090000 | 2024-06-25 12:48PM EDT | 2025-01-17 | 3.61 | 3.60 | 3.80 | -0.19 | -5.00% | 5 | 890 | 37.33% |
| DXCM250620P00090000 | 2024-06-04 1:38PM EDT | 2025-06-20 | 5.80 | 6.20 | 6.80 | 0.00 | - | 34 | 54 | 37.63% |
| DXCM260116P00090000 | 2024-06-14 12:16PM EDT | 2026-01-16 | 8.30 | 8.90 | 9.30 | 0.00 | - | 4 | 30 | 35.72% |
© 2024 Yahoo. All rights reserved.