DexCom, Inc. (DXCM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 01:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240802C00110000 | 2024-07-03 12:15PM EDT | 110.00 | 6.00 | 5.10 | 6.80 | 0.00 | - | 20 | 0 | 50.18% |
| DXCM240802C00114000 | 2024-06-20 12:29PM EDT | 114.00 | 7.80 | 2.60 | 4.30 | 0.00 | - | - | 2 | 44.45% |
| DXCM240802C00115000 | 2024-06-26 11:45AM EDT | 115.00 | 4.47 | 2.65 | 4.00 | 0.00 | - | 1 | 9 | 45.07% |
| DXCM240802C00117000 | 2024-07-03 10:14AM EDT | 117.00 | 2.78 | 2.60 | 3.20 | -1.65 | -37.25% | 1 | 10 | 44.07% |
| DXCM240802C00119000 | 2024-06-24 3:13PM EDT | 119.00 | 2.35 | 1.35 | 3.10 | 0.00 | - | - | 2 | 48.29% |
| DXCM240802C00120000 | 2024-07-02 12:50PM EDT | 120.00 | 2.41 | 1.20 | 2.45 | 0.00 | - | 1 | 0 | 44.86% |
| DXCM240802C00122000 | 2024-07-03 10:14AM EDT | 122.00 | 1.60 | 1.50 | 1.95 | -0.50 | -23.81% | 1 | 2 | 44.46% |
| DXCM240802C00123000 | 2024-07-02 2:38PM EDT | 123.00 | 1.87 | 1.25 | 2.45 | 0.00 | - | 8 | 0 | 51.43% |
| DXCM240802C00125000 | 2024-07-01 11:36AM EDT | 125.00 | 1.76 | 0.90 | 1.55 | 0.00 | - | 1 | 17 | 46.14% |
| DXCM240802C00128000 | 2024-06-27 3:18PM EDT | 128.00 | 1.70 | 0.80 | 1.10 | 0.00 | - | - | 0 | 45.92% |
| DXCM240802C00129000 | 2024-06-26 2:09PM EDT | 129.00 | 1.10 | 0.70 | 0.95 | 0.00 | - | 1 | 2 | 45.48% |
| DXCM240802C00130000 | 2024-07-01 12:35PM EDT | 130.00 | 0.88 | 0.65 | 0.95 | 0.00 | - | 2 | 0 | 47.05% |
| DXCM240802C00135000 | 2024-06-24 11:32AM EDT | 135.00 | 0.57 | 0.35 | 0.60 | 0.00 | - | - | 0 | 48.41% |
| DXCM240802C00140000 | 2024-07-02 10:56AM EDT | 140.00 | 0.20 | 0.15 | 0.50 | 0.00 | - | 2 | 0 | 52.69% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240802P00095000 | 2024-06-28 12:50PM EDT | 95.00 | 0.61 | 0.60 | 0.75 | 0.00 | - | 2 | 11 | 45.17% |
| DXCM240802P00100000 | 2024-07-03 10:46AM EDT | 100.00 | 1.50 | 1.30 | 1.45 | +0.20 | +15.38% | 2 | 5 | 42.97% |
| DXCM240802P00103000 | 2024-06-24 10:33AM EDT | 103.00 | 2.15 | 1.85 | 2.15 | 0.00 | - | - | 0 | 42.31% |
| DXCM240802P00105000 | 2024-06-26 2:40PM EDT | 105.00 | 2.19 | 2.40 | 4.40 | 0.00 | - | - | 2 | 56.45% |
| DXCM240802P00106000 | 2024-06-17 10:04AM EDT | 106.00 | 2.19 | 2.70 | 3.10 | 0.00 | - | - | 0 | 41.87% |
| DXCM240802P00109000 | 2024-06-20 10:05AM EDT | 109.00 | 2.80 | 3.90 | 6.20 | 0.00 | - | - | 0 | 56.64% |
| DXCM240802P00110000 | 2024-07-03 10:47AM EDT | 110.00 | 4.90 | 4.30 | 4.80 | +0.35 | +7.69% | 10 | 0 | 41.53% |
| DXCM240802P00111000 | 2024-06-28 11:16AM EDT | 111.00 | 3.80 | 4.80 | 5.20 | 0.00 | - | 20 | 0 | 40.65% |
| DXCM240802P00112000 | 2024-07-02 3:43PM EDT | 112.00 | 4.80 | 5.30 | 5.70 | 0.00 | - | 2 | 0 | 40.32% |
| DXCM240802P00113000 | 2024-06-21 12:55PM EDT | 113.00 | 4.38 | 5.80 | 6.70 | 0.00 | - | 1 | 0 | 43.71% |
| DXCM240802P00114000 | 2024-06-24 1:08PM EDT | 114.00 | 6.70 | 6.30 | 6.90 | 0.00 | - | 10 | 0 | 40.54% |
| DXCM240802P00115000 | 2024-07-02 10:48AM EDT | 115.00 | 6.70 | 7.00 | 9.40 | 0.00 | - | 2 | 0 | 55.57% |
| DXCM240802P00116000 | 2024-06-21 3:50PM EDT | 116.00 | 5.50 | 7.60 | 10.20 | 0.00 | - | 5 | 0 | 56.93% |
| DXCM240802P00118000 | 2024-06-21 10:35AM EDT | 118.00 | 6.95 | 8.50 | 9.90 | 0.00 | - | 15 | 0 | 43.31% |
| DXCM240802P00119000 | 2024-06-20 10:01AM EDT | 119.00 | 7.24 | 7.90 | 10.90 | 0.00 | - | - | 10 | 45.75% |
| DXCM240802P00120000 | 2024-07-03 9:56AM EDT | 120.00 | 10.40 | 10.50 | 12.20 | +1.60 | +18.18% | 20 | 0 | 50.78% |
| DXCM240802P00122000 | 2024-06-17 1:37PM EDT | 122.00 | 8.40 | 12.00 | 12.60 | 0.00 | - | - | 0 | 39.94% |
| DXCM240802P00124000 | 2024-06-17 3:31PM EDT | 124.00 | 9.82 | 13.40 | 15.60 | 0.00 | - | - | 1 | 54.10% |
© 2024 Yahoo. All rights reserved.