DexCom, Inc. (DXCM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240726C00111000 | 2024-06-13 12:50PM EDT | 111.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| DXCM240726C00115000 | 2024-06-13 12:49PM EDT | 115.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| DXCM240726C00116000 | 2024-06-17 1:54PM EDT | 116.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| DXCM240726C00117000 | 2024-06-21 10:49AM EDT | 117.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.39% |
| DXCM240726C00118000 | 2024-06-06 9:30AM EDT | 118.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.78% |
| DXCM240726C00119000 | 2024-06-06 9:30AM EDT | 119.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 1.56% |
| DXCM240726C00120000 | 2024-06-14 3:45PM EDT | 120.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| DXCM240726C00121000 | 2024-06-11 11:55AM EDT | 121.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| DXCM240726C00122000 | 2024-06-21 9:30AM EDT | 122.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| DXCM240726C00123000 | 2024-06-21 10:16AM EDT | 123.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 176 | 3.13% |
| DXCM240726C00124000 | 2024-06-21 9:30AM EDT | 124.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 6.25% |
| DXCM240726C00125000 | 2024-06-14 10:05AM EDT | 125.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 6.25% |
| DXCM240726C00126000 | 2024-06-07 9:30AM EDT | 126.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| DXCM240726C00127000 | 2024-06-21 12:28PM EDT | 127.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 9 | 9 | 6.25% |
| DXCM240726C00130000 | 2024-06-18 2:56PM EDT | 130.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
| DXCM240726C00131000 | 2024-06-21 3:47PM EDT | 131.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
| DXCM240726C00135000 | 2024-06-12 9:37AM EDT | 135.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | - | 3 | 12.50% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240726P00100000 | 2024-06-13 11:35AM EDT | 100.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 12.50% |
| DXCM240726P00103000 | 2024-06-21 10:04AM EDT | 103.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 12.50% |
| DXCM240726P00105000 | 2024-06-20 1:10PM EDT | 105.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
| DXCM240726P00106000 | 2024-06-13 3:24PM EDT | 106.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| DXCM240726P00110000 | 2024-06-21 11:54AM EDT | 110.00 | 2.68 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 6.25% |
| DXCM240726P00112000 | 2024-06-06 9:30AM EDT | 112.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| DXCM240726P00114000 | 2024-06-06 9:30AM EDT | 114.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 1.56% |
| DXCM240726P00115000 | 2024-06-13 12:55PM EDT | 115.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 110 | 112 | 1.56% |
| DXCM240726P00116000 | 2024-06-10 11:24AM EDT | 116.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 51 | 52 | 0.78% |
| DXCM240726P00117000 | 2024-06-21 3:48PM EDT | 117.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| DXCM240726P00118000 | 2024-06-06 9:30AM EDT | 118.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| DXCM240726P00119000 | 2024-06-06 9:30AM EDT | 119.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| DXCM240726P00120000 | 2024-06-06 9:30AM EDT | 120.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.