DexCom, Inc. (DXCM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:127.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240607C00127000 | 2024-06-03 9:40AM EDT | 2024-06-07 | 0.14 | 0.05 | 0.20 | -0.31 | -68.89% | 8 | 88 | 53.71% |
| DXCM240614C00127000 | 2024-06-03 11:28AM EDT | 2024-06-14 | 0.39 | 0.20 | 0.30 | -0.31 | -44.29% | 3 | 30 | 38.09% |
| DXCM240621C00127000 | 2024-05-30 2:46PM EDT | 2024-06-21 | 2.00 | 0.40 | 0.55 | 0.00 | - | 25 | 23 | 35.52% |
| DXCM240628C00127000 | 2024-05-30 10:04AM EDT | 2024-06-28 | 5.10 | 0.75 | 1.05 | 0.00 | - | 3 | 8 | 37.33% |
| DXCM240705C00127000 | 2024-06-03 3:48PM EDT | 2024-07-05 | 1.10 | 0.45 | 2.35 | -1.40 | -56.00% | 70 | 36 | 45.78% |
| DXCM240712C00127000 | 2024-05-30 12:35PM EDT | 2024-07-12 | 5.10 | 0.20 | 1.90 | 0.00 | - | 5 | 5 | 37.87% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240607P00127000 | 2024-06-03 1:02PM EDT | 2024-06-07 | 12.22 | 10.30 | 12.40 | +9.12 | +294.19% | 5 | 23 | 72.07% |
| DXCM240614P00127000 | 2024-05-31 11:11AM EDT | 2024-06-14 | 9.18 | 11.60 | 14.30 | 0.00 | - | 1 | 19 | 57.32% |
| DXCM240621P00127000 | 2024-05-31 3:57PM EDT | 2024-06-21 | 9.00 | 10.80 | 12.80 | 0.00 | - | 11 | 99 | 43.38% |
| DXCM240628P00127000 | 2024-05-30 1:42PM EDT | 2024-06-28 | 6.36 | 10.60 | 14.60 | 0.00 | - | 4 | 904 | 56.27% |
| DXCM240705P00127000 | 2024-05-24 2:31PM EDT | 2024-07-05 | 4.20 | 10.40 | 14.20 | 0.00 | - | 28 | 28 | 46.50% |
© 2024 Yahoo. All rights reserved.