DexCom, Inc. (DXCM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240621C00100000 | 2024-05-16 12:41PM EDT | 2024-06-21 | 31.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DXCM240628C00100000 | 2024-05-14 10:45AM EDT | 2024-06-28 | 26.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DXCM240920C00100000 | 2024-05-13 2:04PM EDT | 2024-09-20 | 29.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DXCM241115C00100000 | 2024-04-01 12:05PM EDT | 2024-11-15 | 44.58 | 32.70 | 34.80 | 0.00 | - | 4 | 4 | 53.99% |
| DXCM241220C00100000 | 2024-05-21 12:09PM EDT | 2024-12-20 | 36.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DXCM250117C00100000 | 2024-04-26 12:10PM EDT | 2025-01-17 | 36.50 | 34.20 | 34.80 | 0.00 | - | 1 | 891 | 49.77% |
| DXCM250620C00100000 | 2024-04-05 12:07PM EDT | 2025-06-20 | 50.90 | 39.00 | 41.80 | 0.00 | - | 1 | 2 | 52.84% |
| DXCM260116C00100000 | 2024-05-14 11:04AM EDT | 2026-01-16 | 43.70 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| DXCM261218C00100000 | 2024-05-23 10:18AM EDT | 2026-12-18 | 52.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240531P00100000 | 2024-05-23 3:11PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| DXCM240607P00100000 | 2024-05-28 9:33AM EDT | 2024-06-07 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| DXCM240621P00100000 | 2024-05-23 2:39PM EDT | 2024-06-21 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| DXCM240705P00100000 | 2024-05-28 10:58AM EDT | 2024-07-05 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DXCM240920P00100000 | 2024-05-23 9:30AM EDT | 2024-09-20 | 1.16 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| DXCM241115P00100000 | 2024-05-17 9:53AM EDT | 2024-11-15 | 2.25 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 6.25% |
| DXCM241220P00100000 | 2024-05-23 12:14PM EDT | 2024-12-20 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DXCM250117P00100000 | 2024-05-28 9:30AM EDT | 2025-01-17 | 3.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| DXCM250620P00100000 | 2024-05-20 1:11PM EDT | 2025-06-20 | 6.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| DXCM260116P00100000 | 2024-05-23 12:11PM EDT | 2026-01-16 | 9.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.