DexCom, Inc. (DXCM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:130.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240607C00130000 | 2024-05-30 3:11PM EDT | 2024-06-07 | 0.25 | 0.00 | 0.20 | 0.00 | - | 27 | 36 | 55.66% |
| DXCM240614C00130000 | 2024-06-03 10:59AM EDT | 2024-06-14 | 0.15 | 0.10 | 0.25 | -1.35 | -90.00% | 101 | 212 | 42.97% |
| DXCM240621C00130000 | 2024-06-03 12:36PM EDT | 2024-06-21 | 0.35 | 0.25 | 0.35 | -0.30 | -46.15% | 48 | 787 | 36.87% |
| DXCM240628C00130000 | 2024-06-03 11:31AM EDT | 2024-06-28 | 0.80 | 0.45 | 0.65 | -0.10 | -11.11% | 1 | 190 | 37.01% |
| DXCM240705C00130000 | 2024-05-30 1:44PM EDT | 2024-07-05 | 1.65 | 0.10 | 2.00 | 0.00 | - | 4 | 13 | 48.10% |
| DXCM240712C00130000 | 2024-05-30 1:43PM EDT | 2024-07-12 | 1.95 | 0.15 | 1.30 | 0.00 | - | 1 | 1 | 37.16% |
| DXCM240719C00130000 | 2024-06-03 3:56PM EDT | 2024-07-19 | 1.26 | 1.15 | 1.30 | -0.54 | -30.00% | 120 | 284 | 34.28% |
| DXCM240920C00130000 | 2024-05-31 12:56PM EDT | 2024-09-20 | 4.58 | 4.10 | 4.40 | -0.35 | -7.10% | 4 | 431 | 37.78% |
| DXCM241115C00130000 | 2024-05-31 10:12AM EDT | 2024-11-15 | 8.80 | 6.90 | 7.30 | 0.00 | - | 4 | 60 | 40.83% |
| DXCM241220C00130000 | 2024-05-22 2:35PM EDT | 2024-12-20 | 16.20 | 8.20 | 8.50 | 0.00 | - | 1 | 7 | 40.75% |
| DXCM250117C00130000 | 2024-05-31 2:43PM EDT | 2025-01-17 | 9.80 | 9.20 | 9.60 | 0.00 | - | 1 | 312 | 41.28% |
| DXCM250620C00130000 | 2024-05-07 9:30AM EDT | 2025-06-20 | 23.82 | 14.40 | 16.90 | 0.00 | - | 1 | 36 | 47.52% |
| DXCM260116C00130000 | 2024-05-31 10:27AM EDT | 2026-01-16 | 23.00 | 20.00 | 20.90 | 0.00 | - | 1 | 43 | 45.01% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240607P00130000 | 2024-05-31 2:04PM EDT | 2024-06-07 | 13.12 | 13.50 | 17.20 | 0.00 | - | 2 | 18 | 81.79% |
| DXCM240614P00130000 | 2024-06-03 11:52AM EDT | 2024-06-14 | 13.40 | 13.70 | 16.10 | +0.90 | +7.20% | 1 | 17 | 68.41% |
| DXCM240621P00130000 | 2024-06-03 11:52AM EDT | 2024-06-21 | 13.50 | 13.30 | 17.10 | +0.40 | +3.05% | 12 | 651 | 67.51% |
| DXCM240628P00130000 | 2024-05-30 2:40PM EDT | 2024-06-28 | 13.40 | 14.30 | 15.80 | 0.00 | - | 14 | 11 | 42.60% |
| DXCM240705P00130000 | 2024-06-03 12:56PM EDT | 2024-07-05 | 14.85 | 14.80 | 15.80 | +9.15 | +160.53% | 1 | 57 | 37.82% |
| DXCM240719P00130000 | 2024-05-30 3:36PM EDT | 2024-07-19 | 12.70 | 14.50 | 15.70 | 0.00 | - | 10 | 67 | 30.66% |
| DXCM240920P00130000 | 2024-05-31 11:20AM EDT | 2024-09-20 | 15.21 | 15.50 | 18.50 | 0.00 | - | 9 | 530 | 34.78% |
| DXCM241115P00130000 | 2024-05-30 2:52PM EDT | 2024-11-15 | 16.60 | 17.00 | 19.40 | 0.00 | - | 5 | 1,181 | 31.60% |
| DXCM241220P00130000 | 2024-05-29 9:51AM EDT | 2024-12-20 | 13.50 | 18.20 | 21.20 | 0.00 | - | 127 | 245 | 34.44% |
| DXCM250117P00130000 | 2024-05-31 11:48AM EDT | 2025-01-17 | 18.59 | 18.50 | 21.40 | 0.00 | - | 10 | 407 | 32.84% |
| DXCM250620P00130000 | 2024-05-24 2:55PM EDT | 2025-06-20 | 17.40 | 23.20 | 23.80 | 0.00 | - | 1 | 80 | 30.71% |
| DXCM260116P00130000 | 2024-05-21 10:36AM EDT | 2026-01-16 | 20.10 | 25.80 | 27.40 | 0.00 | - | 1 | 324 | 30.91% |
© 2024 Yahoo. All rights reserved.