DexCom, Inc. (DXCM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:95.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240719C00095000 | 2024-05-30 3:40PM EDT | 2024-07-19 | 25.20 | 15.60 | 16.50 | 0.00 | - | 4 | 4 | 56.93% |
| DXCM240920C00095000 | 2024-06-17 1:44PM EDT | 2024-09-20 | 25.40 | 18.30 | 18.70 | 0.00 | - | 1 | 1 | 45.48% |
| DXCM241115C00095000 | 2023-12-04 1:02PM EDT | 2024-11-15 | 35.60 | 35.50 | 37.90 | 0.00 | - | - | 0 | 113.28% |
| DXCM250117C00095000 | 2024-06-24 1:55PM EDT | 2025-01-17 | 23.22 | 22.90 | 23.30 | 0.00 | - | 1 | 41 | 47.01% |
| DXCM250620C00095000 | 2024-02-22 1:31PM EDT | 2025-06-20 | 36.20 | 48.50 | 50.90 | 0.00 | - | 2 | 2 | 107.33% |
| DXCM260116C00095000 | 2024-05-23 10:18AM EDT | 2026-01-16 | 49.35 | 37.50 | 38.80 | 0.00 | - | 1 | 17 | 59.83% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240628P00095000 | 2024-06-25 12:17PM EDT | 2024-06-28 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 127 | 79.30% |
| DXCM240705P00095000 | 2024-06-24 11:04AM EDT | 2024-07-05 | 0.13 | 0.05 | 1.35 | 0.00 | - | 2 | 17 | 74.80% |
| DXCM240719P00095000 | 2024-06-25 11:35AM EDT | 2024-07-19 | 0.25 | 0.20 | 0.30 | -0.02 | -7.41% | 11 | 3 | 38.87% |
| DXCM240802P00095000 | 2024-06-24 3:12PM EDT | 2024-08-02 | 0.92 | 0.80 | 1.05 | 0.00 | - | 1 | 2 | 43.43% |
| DXCM240816P00095000 | 2024-06-25 12:56PM EDT | 2024-08-16 | 1.17 | 1.20 | 1.30 | -0.10 | -7.87% | 1 | 82 | 39.89% |
| DXCM240920P00095000 | 2024-06-25 9:33AM EDT | 2024-09-20 | 2.25 | 1.85 | 2.00 | +0.91 | +67.91% | 1 | 356 | 36.19% |
| DXCM241115P00095000 | 2024-06-24 10:23AM EDT | 2024-11-15 | 3.20 | 3.50 | 3.70 | 0.00 | - | 2 | 46 | 37.01% |
| DXCM250117P00095000 | 2024-06-24 3:45PM EDT | 2025-01-17 | 5.00 | 4.80 | 5.00 | 0.00 | - | 45 | 450 | 35.94% |
| DXCM250620P00095000 | 2024-06-25 3:59PM EDT | 2025-06-20 | 8.20 | 8.10 | 8.30 | +1.00 | +13.89% | 9 | 84 | 36.43% |
| DXCM260116P00095000 | 2024-06-24 12:52PM EDT | 2026-01-16 | 10.70 | 10.60 | 11.00 | 0.00 | - | 7 | 49 | 34.75% |
© 2024 Yahoo. All rights reserved.