DexCom, Inc. (DXCM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:120.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240607C00120000 | 2024-06-03 3:44PM EDT | 2024-06-07 | 0.40 | 0.00 | 0.00 | 0.00 | - | 870 | 0 | 12.50% |
| DXCM240614C00120000 | 2024-06-03 11:28AM EDT | 2024-06-14 | 1.80 | 0.00 | 0.00 | 0.00 | - | - | - | 6.25% |
| DXCM240621C00120000 | 2024-06-03 2:14PM EDT | 2024-06-21 | 1.65 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| DXCM240628C00120000 | 2024-06-03 3:43PM EDT | 2024-06-28 | 2.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| DXCM240705C00120000 | 2024-06-03 12:39PM EDT | 2024-07-05 | 2.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| DXCM240712C00120000 | 2024-06-03 3:40PM EDT | 2024-07-12 | 3.10 | 0.00 | 0.00 | 0.00 | - | - | - | 3.13% |
| DXCM240719C00120000 | 2024-06-03 3:54PM EDT | 2024-07-19 | 3.50 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| DXCM240920C00120000 | 2024-06-03 2:33PM EDT | 2024-09-20 | 7.40 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 1.56% |
| DXCM241115C00120000 | 2024-04-05 1:54PM EDT | 2024-11-15 | 29.90 | 20.30 | 20.80 | 0.00 | - | 1 | 8 | 73.18% |
| DXCM241220C00120000 | 2024-04-29 11:36AM EDT | 2024-12-20 | 19.86 | 19.70 | 20.10 | 0.00 | - | - | 1 | 64.54% |
| DXCM250117C00120000 | 2024-05-30 3:59PM EDT | 2025-01-17 | 15.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| DXCM250620C00120000 | 2024-04-16 10:57AM EDT | 2025-06-20 | 36.10 | 29.50 | 30.30 | 0.00 | - | - | 4 | 68.52% |
| DXCM260116C00120000 | 2024-05-31 1:24PM EDT | 2026-01-16 | 25.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240607P00120000 | 2024-06-03 3:48PM EDT | 2024-06-07 | 5.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DXCM240614P00120000 | 2024-06-03 10:25AM EDT | 2024-06-14 | 5.36 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| DXCM240621P00120000 | 2024-06-03 3:35PM EDT | 2024-06-21 | 6.48 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| DXCM240628P00120000 | 2024-05-30 2:11PM EDT | 2024-06-28 | 5.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DXCM240705P00120000 | 2024-06-03 12:56PM EDT | 2024-07-05 | 7.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DXCM240719P00120000 | 2024-06-03 1:46PM EDT | 2024-07-19 | 7.70 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| DXCM240920P00120000 | 2024-06-03 3:12PM EDT | 2024-09-20 | 10.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DXCM241115P00120000 | 2024-06-03 3:23PM EDT | 2024-11-15 | 13.00 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 0.00% |
| DXCM241220P00120000 | 2024-06-03 3:34PM EDT | 2024-12-20 | 13.80 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| DXCM250117P00120000 | 2024-06-03 2:42PM EDT | 2025-01-17 | 14.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DXCM250620P00120000 | 2024-05-30 3:30PM EDT | 2025-06-20 | 16.58 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| DXCM260116P00120000 | 2024-05-23 12:11PM EDT | 2026-01-16 | 16.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DXCM261218P00120000 | 2024-05-21 10:13AM EDT | 2026-12-18 | 19.74 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.