DexCom, Inc. (DXCM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240621C00100000 | 2024-06-03 10:29AM EDT | 2024-06-21 | 16.28 | 15.30 | 16.40 | -3.53 | -17.82% | 1 | 57 | 51.17% |
| DXCM240628C00100000 | 2024-05-14 10:45AM EDT | 2024-06-28 | 26.50 | 15.40 | 18.10 | 0.00 | - | - | 1 | 57.79% |
| DXCM240719C00100000 | 2024-06-03 11:57AM EDT | 2024-07-19 | 18.00 | 16.50 | 17.70 | -3.00 | -14.29% | 2 | 2 | 51.61% |
| DXCM240920C00100000 | 2024-05-31 10:22AM EDT | 2024-09-20 | 22.95 | 19.00 | 20.30 | 0.00 | - | 1 | 13 | 47.33% |
| DXCM241115C00100000 | 2024-05-30 2:46PM EDT | 2024-11-15 | 26.67 | 21.90 | 23.20 | 0.00 | - | 15 | 19 | 49.90% |
| DXCM241220C00100000 | 2024-05-21 12:09PM EDT | 2024-12-20 | 36.68 | 23.10 | 24.20 | 0.00 | - | 2 | 4 | 48.80% |
| DXCM250117C00100000 | 2024-06-03 9:34AM EDT | 2025-01-17 | 24.60 | 24.20 | 24.80 | -3.10 | -11.19% | 1 | 891 | 47.64% |
| DXCM250620C00100000 | 2024-04-05 12:07PM EDT | 2025-06-20 | 50.90 | 39.00 | 41.80 | 0.00 | - | 1 | 2 | 75.27% |
| DXCM260116C00100000 | 2024-05-14 11:04AM EDT | 2026-01-16 | 43.70 | 34.10 | 35.20 | 0.00 | - | 53 | 76 | 50.11% |
| DXCM261218C00100000 | 2024-05-23 10:18AM EDT | 2026-12-18 | 52.80 | 40.30 | 44.00 | 0.00 | - | - | 1 | 51.11% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240607P00100000 | 2024-06-03 10:23AM EDT | 2024-06-07 | 0.10 | 0.05 | 0.30 | +0.03 | +42.86% | 5 | 7 | 80.66% |
| DXCM240621P00100000 | 2024-06-03 10:41AM EDT | 2024-06-21 | 0.26 | 0.20 | 0.30 | -0.08 | -23.53% | 2 | 363 | 42.68% |
| DXCM240628P00100000 | 2024-06-03 12:18PM EDT | 2024-06-28 | 0.43 | 0.35 | 0.55 | +0.02 | +4.88% | 3 | 3 | 42.04% |
| DXCM240705P00100000 | 2024-05-28 10:58AM EDT | 2024-07-05 | 0.33 | 0.00 | 2.15 | 0.00 | - | 2 | 2 | 58.40% |
| DXCM240719P00100000 | 2024-05-31 1:15PM EDT | 2024-07-19 | 0.78 | 0.85 | 1.00 | 0.00 | - | 1 | 1 | 36.91% |
| DXCM240920P00100000 | 2024-06-03 11:23AM EDT | 2024-09-20 | 2.50 | 2.70 | 2.85 | +0.35 | +16.28% | 4 | 671 | 35.69% |
| DXCM241115P00100000 | 2024-05-17 9:53AM EDT | 2024-11-15 | 2.25 | 4.40 | 4.60 | 0.00 | - | 78 | 374 | 36.55% |
| DXCM241220P00100000 | 2024-05-23 12:14PM EDT | 2024-12-20 | 2.90 | 3.40 | 5.40 | 0.00 | - | 1 | 139 | 36.17% |
| DXCM250117P00100000 | 2024-06-03 12:52PM EDT | 2025-01-17 | 6.05 | 5.80 | 6.20 | +0.95 | +18.63% | 1 | 182 | 36.59% |
| DXCM250620P00100000 | 2024-05-31 3:44PM EDT | 2025-06-20 | 8.50 | 8.60 | 9.30 | 0.00 | - | 30 | 431 | 36.15% |
| DXCM260116P00100000 | 2024-05-23 12:11PM EDT | 2026-01-16 | 9.10 | 9.50 | 12.20 | 0.00 | - | 2 | 44 | 34.82% |
© 2024 Yahoo. All rights reserved.