DexCom, Inc. (DXCM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:155.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240607C00155000 | 2024-05-30 10:52AM EDT | 2024-06-07 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 183.30% |
| DXCM240614C00155000 | 2024-06-03 9:35AM EDT | 2024-06-14 | 0.05 | 0.00 | 1.35 | -0.10 | -66.67% | 3 | 1 | 110.55% |
| DXCM240621C00155000 | 2024-05-31 10:32AM EDT | 2024-06-21 | 0.07 | 0.00 | 0.15 | 0.00 | - | 10 | 391 | 59.38% |
| DXCM240719C00155000 | 2024-05-28 9:51AM EDT | 2024-07-19 | 0.35 | 0.05 | 0.50 | 0.00 | - | 1 | 12 | 50.73% |
| DXCM240920C00155000 | 2024-06-03 3:12PM EDT | 2024-09-20 | 0.80 | 0.70 | 0.85 | -0.30 | -27.27% | 35 | 1,708 | 36.99% |
| DXCM241115C00155000 | 2024-05-20 10:08AM EDT | 2024-11-15 | 6.23 | 2.05 | 2.30 | 0.00 | - | 8 | 100 | 39.26% |
| DXCM241220C00155000 | 2024-04-22 9:30AM EDT | 2024-12-20 | 10.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| DXCM250117C00155000 | 2024-06-03 10:56AM EDT | 2025-01-17 | 3.50 | 3.40 | 3.70 | -0.30 | -7.89% | 85 | 291 | 39.14% |
| DXCM250620C00155000 | 2024-05-30 3:30PM EDT | 2025-06-20 | 9.30 | 7.40 | 7.90 | 0.00 | - | 16 | 77 | 41.19% |
| DXCM260116C00155000 | 2024-03-25 10:46AM EDT | 2026-01-16 | 28.50 | 25.90 | 26.90 | 0.00 | - | 29 | 61 | 65.56% |
| DXCM260618C00155000 | 2024-05-30 1:42PM EDT | 2026-06-18 | 21.10 | 15.80 | 16.80 | 0.00 | - | 1 | 1 | 43.77% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240621P00155000 | 2024-01-25 3:01PM EDT | 2024-06-21 | 30.70 | 37.30 | 40.80 | 0.00 | - | 4 | 5 | 95.31% |
| DXCM240920P00155000 | 2024-04-05 12:07PM EDT | 2024-09-20 | 23.40 | 26.70 | 29.60 | 0.00 | - | 6 | 19 | 0.00% |
| DXCM250117P00155000 | 2024-04-11 12:24PM EDT | 2025-01-17 | 25.80 | 30.70 | 32.60 | 0.00 | - | 1 | 84 | 0.00% |
| DXCM250620P00155000 | 2024-04-25 9:55AM EDT | 2025-06-20 | 30.50 | 30.80 | 33.40 | 0.00 | - | 1 | 24 | 0.00% |
| DXCM260116P00155000 | 2024-05-08 12:59PM EDT | 2026-01-16 | 35.33 | 41.50 | 44.30 | 0.00 | - | 1 | 3 | 26.24% |
© 2024 Yahoo. All rights reserved.