DexCom, Inc. (DXCM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240705C00112000 | 2024-06-21 12:26PM EDT | 112.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| DXCM240705C00113000 | 2024-06-12 9:35AM EDT | 113.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DXCM240705C00114000 | 2024-06-17 11:21AM EDT | 114.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| DXCM240705C00115000 | 2024-06-17 2:57PM EDT | 115.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 4 | 26 | 0.00% |
| DXCM240705C00116000 | 2024-06-14 9:36AM EDT | 116.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 0.00% |
| DXCM240705C00117000 | 2024-06-21 9:43AM EDT | 117.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.78% |
| DXCM240705C00118000 | 2024-06-13 9:39AM EDT | 118.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 1.56% |
| DXCM240705C00119000 | 2024-06-21 1:06PM EDT | 119.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 3.13% |
| DXCM240705C00120000 | 2024-06-21 3:54PM EDT | 120.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 3 | 40 | 3.13% |
| DXCM240705C00121000 | 2024-06-21 12:00PM EDT | 121.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 6.25% |
| DXCM240705C00122000 | 2024-06-20 1:14PM EDT | 122.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 14 | 26 | 6.25% |
| DXCM240705C00123000 | 2024-06-20 1:14PM EDT | 123.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 14 | 18 | 6.25% |
| DXCM240705C00124000 | 2024-06-21 12:00PM EDT | 124.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
| DXCM240705C00125000 | 2024-06-21 9:31AM EDT | 125.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 12.50% |
| DXCM240705C00126000 | 2024-06-17 1:54PM EDT | 126.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| DXCM240705C00127000 | 2024-06-21 3:58PM EDT | 127.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 400 | 240 | 12.50% |
| DXCM240705C00129000 | 2024-05-30 10:24AM EDT | 129.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 12.50% |
| DXCM240705C00130000 | 2024-06-13 11:54AM EDT | 130.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 12.50% |
| DXCM240705C00131000 | 2024-06-18 1:27PM EDT | 131.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 151 | 12.50% |
| DXCM240705C00132000 | 2024-06-05 11:53AM EDT | 132.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 12.50% |
| DXCM240705C00133000 | 2024-06-05 11:53AM EDT | 133.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| DXCM240705C00135000 | 2024-06-10 12:12PM EDT | 135.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| DXCM240705C00139000 | 2024-06-05 12:21PM EDT | 139.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| DXCM240705C00140000 | 2024-05-31 3:34PM EDT | 140.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 25.00% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240705P00085000 | 2024-06-21 10:58AM EDT | 85.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| DXCM240705P00090000 | 2024-06-21 10:58AM EDT | 90.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 25.00% |
| DXCM240705P00095000 | 2024-06-20 12:13PM EDT | 95.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 6 | 15 | 25.00% |
| DXCM240705P00100000 | 2024-06-04 2:17PM EDT | 100.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 25.00% |
| DXCM240705P00105000 | 2024-06-13 1:54PM EDT | 105.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| DXCM240705P00107000 | 2024-06-21 12:52PM EDT | 107.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| DXCM240705P00108000 | 2024-06-12 1:30PM EDT | 108.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | - | 25 | 12.50% |
| DXCM240705P00109000 | 2024-06-21 12:52PM EDT | 109.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 6.25% |
| DXCM240705P00110000 | 2024-06-21 12:53PM EDT | 110.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 6.25% |
| DXCM240705P00111000 | 2024-06-20 10:47AM EDT | 111.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 6.25% |
| DXCM240705P00112000 | 2024-06-20 10:47AM EDT | 112.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 6.25% |
| DXCM240705P00113000 | 2024-06-12 11:42AM EDT | 113.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
| DXCM240705P00114000 | 2024-06-20 11:15AM EDT | 114.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 3.13% |
| DXCM240705P00115000 | 2024-06-21 12:53PM EDT | 115.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 1.56% |
| DXCM240705P00116000 | 2024-06-21 2:52PM EDT | 116.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.78% |
| DXCM240705P00118000 | 2024-06-10 3:50PM EDT | 118.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| DXCM240705P00119000 | 2024-06-12 11:22AM EDT | 119.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| DXCM240705P00120000 | 2024-06-17 11:22AM EDT | 120.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| DXCM240705P00122000 | 2024-06-21 1:15PM EDT | 122.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| DXCM240705P00123000 | 2024-06-13 10:06AM EDT | 123.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| DXCM240705P00124000 | 2024-05-24 11:06AM EDT | 124.00 | 3.20 | 5.90 | 9.50 | 0.00 | - | 4 | 4 | 57.25% |
| DXCM240705P00125000 | 2024-06-17 1:58PM EDT | 125.00 | 8.17 | 0.00 | 0.00 | 0.00 | - | 8 | 24 | 0.00% |
| DXCM240705P00126000 | 2024-05-30 11:32AM EDT | 126.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 0.00% |
| DXCM240705P00127000 | 2024-05-24 2:31PM EDT | 127.00 | 4.20 | 10.20 | 11.10 | 0.00 | - | 28 | 28 | 44.58% |
| DXCM240705P00129000 | 2024-05-24 2:31PM EDT | 129.00 | 5.20 | 12.10 | 13.00 | 0.00 | - | 26 | 26 | 47.71% |
| DXCM240705P00130000 | 2024-06-03 12:56PM EDT | 130.00 | 14.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.