DexCom, Inc. (DXCM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240719C00070000 | 2024-06-20 9:43AM EDT | 70.00 | 46.65 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| DXCM240719C00090000 | 2024-06-07 10:19AM EDT | 90.00 | 25.88 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| DXCM240719C00095000 | 2024-05-30 3:40PM EDT | 95.00 | 25.20 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| DXCM240719C00100000 | 2024-06-21 11:09AM EDT | 100.00 | 15.78 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| DXCM240719C00105000 | 2024-06-21 11:26AM EDT | 105.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 5 | 3 | 0.00% |
| DXCM240719C00110000 | 2024-06-21 3:50PM EDT | 110.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 13 | 27 | 0.00% |
| DXCM240719C00115000 | 2024-06-21 3:42PM EDT | 115.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 30 | 229 | 0.00% |
| DXCM240719C00120000 | 2024-06-21 3:50PM EDT | 120.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 45 | 723 | 3.13% |
| DXCM240719C00125000 | 2024-06-21 3:50PM EDT | 125.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 12 | 325 | 6.25% |
| DXCM240719C00130000 | 2024-06-21 3:50PM EDT | 130.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 205 | 1,238 | 12.50% |
| DXCM240719C00135000 | 2024-06-20 12:26PM EDT | 135.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 5 | 237 | 12.50% |
| DXCM240719C00140000 | 2024-06-21 2:59PM EDT | 140.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 12.50% |
| DXCM240719C00145000 | 2024-06-12 3:53PM EDT | 145.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 12.50% |
| DXCM240719C00150000 | 2024-06-14 3:58PM EDT | 150.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 5 | 60 | 25.00% |
| DXCM240719C00155000 | 2024-05-28 9:51AM EDT | 155.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 25.00% |
| DXCM240719C00160000 | 2024-05-20 1:24PM EDT | 160.00 | 0.41 | 0.00 | 0.55 | 0.00 | - | - | 8 | 63.33% |
| DXCM240719C00165000 | 2024-05-20 1:37PM EDT | 165.00 | 0.29 | 0.00 | 0.50 | 0.00 | - | - | 1 | 67.19% |
| DXCM240719C00190000 | 2024-06-12 3:37PM EDT | 190.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 20 | 50.00% |
| DXCM240719C00195000 | 2024-06-12 3:26PM EDT | 195.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 71 | 50.00% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240719P00090000 | 2024-06-17 12:49PM EDT | 90.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| DXCM240719P00095000 | 2024-06-21 2:57PM EDT | 95.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 12.50% |
| DXCM240719P00100000 | 2024-06-20 3:15PM EDT | 100.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 12.50% |
| DXCM240719P00105000 | 2024-06-21 2:57PM EDT | 105.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 6 | 1,786 | 12.50% |
| DXCM240719P00110000 | 2024-06-21 3:47PM EDT | 110.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 375 | 1,049 | 6.25% |
| DXCM240719P00115000 | 2024-06-21 3:50PM EDT | 115.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 20 | 170 | 1.56% |
| DXCM240719P00120000 | 2024-06-21 3:50PM EDT | 120.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 8 | 125 | 0.00% |
| DXCM240719P00125000 | 2024-06-18 12:43PM EDT | 125.00 | 8.97 | 0.00 | 0.00 | 0.00 | - | 1 | 100 | 0.00% |
| DXCM240719P00130000 | 2024-06-11 2:27PM EDT | 130.00 | 13.72 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 0.00% |
| DXCM240719P00135000 | 2024-05-16 11:12AM EDT | 135.00 | 8.00 | 18.60 | 19.70 | 0.00 | - | - | 0 | 52.44% |
| DXCM240719P00140000 | 2024-05-31 11:03AM EDT | 140.00 | 22.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.