DexCom, Inc. (DXCM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:120.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240531C00120000 | 2024-04-30 12:03PM EDT | 2024-05-31 | 10.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| DXCM240607C00120000 | 2024-05-13 11:15AM EDT | 2024-06-07 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| DXCM240621C00120000 | 2024-05-17 2:11PM EDT | 2024-06-21 | 12.50 | 0.00 | 0.00 | 0.00 | - | 3 | 562 | 0.00% |
| DXCM240628C00120000 | 2024-05-16 10:15AM EDT | 2024-06-28 | 12.60 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| DXCM240719C00120000 | 2024-05-16 12:20PM EDT | 2024-07-19 | 14.72 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| DXCM240920C00120000 | 2024-05-16 1:11PM EDT | 2024-09-20 | 18.20 | 0.00 | 0.00 | 0.00 | - | 4 | 78 | 0.00% |
| DXCM241115C00120000 | 2024-04-05 1:54PM EDT | 2024-11-15 | 29.90 | 20.30 | 20.80 | 0.00 | - | 1 | 8 | 42.38% |
| DXCM241220C00120000 | 2024-04-29 11:36AM EDT | 2024-12-20 | 19.86 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| DXCM250117C00120000 | 2024-05-21 1:44PM EDT | 2025-01-17 | 23.70 | 0.00 | 0.00 | 0.00 | - | 1 | 694 | 0.00% |
| DXCM250620C00120000 | 2024-04-16 10:57AM EDT | 2025-06-20 | 36.10 | 29.50 | 30.30 | 0.00 | - | - | 4 | 47.57% |
| DXCM260116C00120000 | 2024-04-05 11:42AM EDT | 2026-01-16 | 43.25 | 32.50 | 37.40 | 0.00 | - | 1 | 66 | 50.06% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240524P00120000 | 2024-05-20 2:56PM EDT | 2024-05-24 | 0.25 | 0.00 | 0.00 | 0.00 | - | 12 | 70 | 25.00% |
| DXCM240531P00120000 | 2024-05-20 10:39AM EDT | 2024-05-31 | 0.26 | 0.00 | 0.00 | 0.00 | - | 16 | 71 | 12.50% |
| DXCM240607P00120000 | 2024-05-16 2:14PM EDT | 2024-06-07 | 0.60 | 0.00 | 0.00 | 0.00 | - | 9 | 23 | 12.50% |
| DXCM240614P00120000 | 2024-05-15 11:03AM EDT | 2024-06-14 | 1.08 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| DXCM240621P00120000 | 2024-05-21 3:52PM EDT | 2024-06-21 | 0.85 | 0.00 | 0.00 | 0.00 | - | 241 | 2,305 | 6.25% |
| DXCM240628P00120000 | 2024-05-21 12:37PM EDT | 2024-06-28 | 1.16 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 6.25% |
| DXCM240719P00120000 | 2024-05-16 11:40AM EDT | 2024-07-19 | 2.28 | 0.00 | 0.00 | 0.00 | - | - | 10 | 6.25% |
| DXCM240920P00120000 | 2024-05-21 11:50AM EDT | 2024-09-20 | 4.70 | 0.00 | 0.00 | 0.00 | - | 11 | 320 | 3.13% |
| DXCM241115P00120000 | 2024-05-21 3:17PM EDT | 2024-11-15 | 6.90 | 0.00 | 0.00 | 0.00 | - | 6 | 260 | 3.13% |
| DXCM241220P00120000 | 2024-05-15 11:42AM EDT | 2024-12-20 | 8.40 | 0.00 | 0.00 | 0.00 | - | 1 | 87 | 3.13% |
| DXCM250117P00120000 | 2024-05-21 11:13AM EDT | 2025-01-17 | 8.80 | 0.00 | 0.00 | 0.00 | - | 2 | 1,529 | 3.13% |
| DXCM250620P00120000 | 2024-05-20 1:11PM EDT | 2025-06-20 | 12.20 | 0.00 | 0.00 | 0.00 | - | 3 | 300 | 1.56% |
| DXCM260116P00120000 | 2024-05-21 10:17AM EDT | 2026-01-16 | 15.60 | 0.00 | 0.00 | 0.00 | - | 1 | 124 | 1.56% |
© 2024 Yahoo. All rights reserved.