DexCom, Inc. (DXCM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:59PM EDT. Market open.
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240607C00110000 | 2024-04-29 9:55AM EDT | 110.00 | 17.85 | 14.70 | 18.30 | 0.00 | - | - | 0 | 56.06% |
| DXCM240607C00115000 | 2024-05-21 2:13PM EDT | 115.00 | 16.15 | 11.20 | 12.00 | 0.00 | - | 2 | 2 | 49.85% |
| DXCM240607C00120000 | 2024-05-13 11:15AM EDT | 120.00 | 7.40 | 7.20 | 7.50 | 0.00 | - | 1 | 1 | 39.97% |
| DXCM240607C00123000 | 2024-05-08 11:08AM EDT | 123.00 | 8.87 | 4.90 | 5.20 | 0.00 | - | - | 3 | 36.13% |
| DXCM240607C00124000 | 2024-05-14 3:26PM EDT | 124.00 | 5.00 | 4.30 | 4.60 | 0.00 | - | 2 | 3 | 35.89% |
| DXCM240607C00125000 | 2024-05-21 2:40PM EDT | 125.00 | 6.95 | 3.70 | 4.00 | 0.00 | - | 1 | 3 | 35.23% |
| DXCM240607C00126000 | 2024-05-14 3:54PM EDT | 126.00 | 4.10 | 3.00 | 3.30 | 0.00 | - | 4 | 8 | 33.23% |
| DXCM240607C00127000 | 2024-05-16 9:42AM EDT | 127.00 | 5.00 | 2.65 | 2.85 | 0.00 | - | 2 | 9 | 33.19% |
| DXCM240607C00128000 | 2024-05-15 11:32AM EDT | 128.00 | 4.95 | 2.20 | 2.45 | 0.00 | - | 2 | 9 | 33.20% |
| DXCM240607C00129000 | 2024-05-23 1:30PM EDT | 129.00 | 2.40 | 1.85 | 2.00 | -2.20 | -47.83% | 1 | 25 | 32.28% |
| DXCM240607C00130000 | 2024-05-21 2:21PM EDT | 130.00 | 3.70 | 1.55 | 1.65 | 0.00 | - | 19 | 37 | 31.89% |
| DXCM240607C00131000 | 2024-05-22 2:38PM EDT | 131.00 | 2.95 | 1.20 | 1.35 | 0.00 | - | 41 | 41 | 31.59% |
| DXCM240607C00132000 | 2024-05-22 10:03AM EDT | 132.00 | 2.55 | 1.00 | 1.15 | 0.00 | - | 2 | 16 | 32.01% |
| DXCM240607C00133000 | 2024-05-23 1:40PM EDT | 133.00 | 1.05 | 0.40 | 0.95 | -1.20 | -53.33% | 2 | 10 | 32.06% |
| DXCM240607C00134000 | 2024-05-21 3:46PM EDT | 134.00 | 1.85 | 0.65 | 0.75 | 0.00 | - | 22 | 26 | 31.64% |
| DXCM240607C00135000 | 2024-05-23 12:13PM EDT | 135.00 | 0.92 | 0.50 | 0.65 | -1.48 | -61.67% | 2 | 217 | 32.37% |
| DXCM240607C00136000 | 2024-05-20 12:59PM EDT | 136.00 | 1.70 | 0.40 | 0.55 | 0.00 | - | 1 | 13 | 32.81% |
| DXCM240607C00137000 | 2024-05-16 11:38AM EDT | 137.00 | 1.65 | 0.35 | 0.45 | 0.00 | - | - | 2 | 32.96% |
| DXCM240607C00138000 | 2024-05-17 11:34AM EDT | 138.00 | 1.49 | 0.25 | 0.35 | 0.00 | - | 3 | 3 | 32.72% |
| DXCM240607C00139000 | 2024-05-16 11:38AM EDT | 139.00 | 1.20 | 0.20 | 0.30 | 0.00 | - | 3 | 20 | 33.30% |
| DXCM240607C00140000 | 2024-05-22 9:57AM EDT | 140.00 | 0.68 | 0.15 | 0.25 | 0.00 | - | 1 | 71 | 33.64% |
| DXCM240607C00142000 | 2024-05-13 11:42AM EDT | 142.00 | 0.30 | 0.10 | 0.25 | 0.00 | - | 1 | 27 | 37.01% |
| DXCM240607C00144000 | 2024-04-29 2:13PM EDT | 144.00 | 0.63 | 0.10 | 0.25 | 0.00 | - | - | 2 | 40.23% |
| DXCM240607C00147000 | 2024-05-01 3:34PM EDT | 147.00 | 0.55 | 0.05 | 1.90 | 0.00 | - | - | 1 | 62.16% |
| DXCM240607C00149000 | 2024-05-15 12:11PM EDT | 149.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | - | 1 | 43.65% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240607P00100000 | 2024-05-17 11:03AM EDT | 100.00 | 0.05 | 0.05 | 2.20 | 0.00 | - | 3 | 4 | 89.26% |
| DXCM240607P00105000 | 2024-04-29 11:40AM EDT | 105.00 | 0.47 | 0.05 | 1.40 | 0.00 | - | - | 2 | 65.97% |
| DXCM240607P00110000 | 2024-05-14 11:02AM EDT | 110.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | 15 | 18 | 53.27% |
| DXCM240607P00114000 | 2024-05-20 2:28PM EDT | 114.00 | 0.12 | 0.15 | 0.25 | 0.00 | - | 3 | 7 | 31.59% |
| DXCM240607P00115000 | 2024-05-20 12:15PM EDT | 115.00 | 0.14 | 0.20 | 0.30 | 0.00 | - | 1 | 26 | 30.66% |
| DXCM240607P00116000 | 2024-05-21 12:19PM EDT | 116.00 | 0.15 | 0.30 | 0.40 | 0.00 | - | 6 | 144 | 30.66% |
| DXCM240607P00117000 | 2024-05-09 11:05AM EDT | 117.00 | 0.65 | 0.35 | 0.50 | 0.00 | - | 2 | 2 | 30.18% |
| DXCM240607P00118000 | 2024-05-23 10:29AM EDT | 118.00 | 0.25 | 0.45 | 0.60 | -0.75 | -75.00% | 1 | 4 | 29.30% |
| DXCM240607P00119000 | 2024-05-20 2:28PM EDT | 119.00 | 0.32 | 0.60 | 0.80 | 0.00 | - | 4 | 6 | 29.59% |
| DXCM240607P00120000 | 2024-05-16 2:14PM EDT | 120.00 | 0.60 | 0.75 | 0.95 | 0.00 | - | 9 | 23 | 28.71% |
| DXCM240607P00121000 | 2024-05-23 3:24PM EDT | 121.00 | 1.05 | 0.95 | 1.15 | -0.55 | -34.38% | 12 | 9 | 28.05% |
| DXCM240607P00122000 | 2024-05-15 11:39AM EDT | 122.00 | 1.10 | 1.20 | 1.40 | 0.00 | - | 10 | 23 | 27.56% |
| DXCM240607P00123000 | 2024-05-22 3:03PM EDT | 123.00 | 0.60 | 1.50 | 2.00 | 0.00 | - | 1 | 145 | 30.19% |
| DXCM240607P00124000 | 2024-05-21 11:27AM EDT | 124.00 | 0.90 | 1.70 | 2.05 | 0.00 | - | 2 | 26 | 26.69% |
| DXCM240607P00125000 | 2024-05-21 10:32AM EDT | 125.00 | 1.05 | 2.20 | 2.40 | 0.00 | - | 4 | 34 | 25.75% |
| DXCM240607P00126000 | 2024-05-21 10:32AM EDT | 126.00 | 1.30 | 2.65 | 2.90 | 0.00 | - | 1 | 32 | 25.71% |
| DXCM240607P00127000 | 2024-05-20 12:16PM EDT | 127.00 | 1.65 | 3.20 | 3.40 | 0.00 | - | 1 | 18 | 25.10% |
| DXCM240607P00128000 | 2024-05-23 1:20PM EDT | 128.00 | 3.00 | 3.80 | 4.10 | +1.10 | +57.89% | 1 | 16 | 25.88% |
| DXCM240607P00129000 | 2024-05-21 10:32AM EDT | 129.00 | 2.30 | 4.30 | 4.60 | 0.00 | - | 1 | 23 | 24.05% |
| DXCM240607P00130000 | 2024-05-20 12:26PM EDT | 130.00 | 2.70 | 4.40 | 5.40 | 0.00 | - | 1 | 18 | 24.79% |
| DXCM240607P00131000 | 2024-05-22 12:42PM EDT | 131.00 | 2.90 | 5.60 | 6.10 | 0.00 | - | 2 | 14 | 23.78% |
| DXCM240607P00132000 | 2024-05-20 12:38PM EDT | 132.00 | 3.80 | 6.60 | 7.00 | 0.00 | - | 2 | 75 | 24.88% |
| DXCM240607P00133000 | 2024-05-20 2:11PM EDT | 133.00 | 4.40 | 7.40 | 7.80 | 0.00 | - | 2 | 13 | 23.95% |
| DXCM240607P00134000 | 2024-05-20 12:59PM EDT | 134.00 | 4.70 | 8.10 | 8.70 | 0.00 | - | 3 | 9 | 24.12% |
| DXCM240607P00135000 | 2024-05-21 11:58AM EDT | 135.00 | 5.73 | 8.90 | 9.70 | 0.00 | - | 2 | 6 | 26.07% |
© 2024 Yahoo. All rights reserved.