DexCom, Inc. (DXCM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:145.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240614C00145000 | 2024-05-16 3:56PM EDT | 2024-06-14 | 0.82 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 25.00% |
| DXCM240621C00145000 | 2024-06-03 2:44PM EDT | 2024-06-21 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 934 | 25.00% |
| DXCM240628C00145000 | 2024-06-03 10:30AM EDT | 2024-06-28 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 500 | 25.00% |
| DXCM240719C00145000 | 2024-05-29 3:17PM EDT | 2024-07-19 | 1.30 | 0.00 | 0.00 | 0.00 | - | 3 | 46 | 12.50% |
| DXCM240920C00145000 | 2024-06-03 2:19PM EDT | 2024-09-20 | 1.49 | 0.00 | 0.00 | 0.00 | - | 4 | 250 | 12.50% |
| DXCM241115C00145000 | 2024-06-03 11:08AM EDT | 2024-11-15 | 3.50 | 0.00 | 0.00 | 0.00 | - | 88 | 461 | 6.25% |
| DXCM241220C00145000 | 2024-06-03 12:31PM EDT | 2024-12-20 | 4.50 | 0.00 | 0.00 | 0.00 | - | 116 | 174 | 6.25% |
| DXCM250117C00145000 | 2024-06-03 12:53PM EDT | 2025-01-17 | 5.15 | 0.00 | 0.00 | 0.00 | - | 1 | 539 | 6.25% |
| DXCM250620C00145000 | 2024-05-29 2:07PM EDT | 2025-06-20 | 15.65 | 0.00 | 0.00 | 0.00 | - | 2 | 220 | 6.25% |
| DXCM260116C00145000 | 2024-04-11 2:12PM EDT | 2026-01-16 | 33.40 | 22.00 | 22.60 | 0.00 | - | 3 | 58 | 54.55% |
| DXCM260618C00145000 | 2024-05-24 10:28AM EDT | 2026-06-18 | 26.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240621P00145000 | 2024-04-18 11:02AM EDT | 2024-06-21 | 14.20 | 12.20 | 14.50 | 0.00 | - | 2 | 57 | 0.00% |
| DXCM240920P00145000 | 2024-05-03 10:47AM EDT | 2024-09-20 | 19.80 | 24.60 | 27.10 | 0.00 | - | 15 | 35 | 0.00% |
| DXCM241115P00145000 | 2024-05-22 3:12PM EDT | 2024-11-15 | 19.40 | 0.00 | 0.00 | 0.00 | - | 17 | 26 | 0.00% |
| DXCM250117P00145000 | 2024-05-20 3:31PM EDT | 2025-01-17 | 21.00 | 0.00 | 0.00 | 0.00 | - | 4 | 208 | 0.00% |
| DXCM250620P00145000 | 2024-03-27 3:42PM EDT | 2025-06-20 | 23.70 | 28.90 | 29.80 | 0.00 | - | 6 | 12 | 9.72% |
| DXCM260116P00145000 | 2024-05-20 10:10AM EDT | 2026-01-16 | 27.80 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
© 2024 Yahoo. All rights reserved.