DexCom, Inc. (DXCM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:46AM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240816C00100000 | 2024-06-21 11:09AM EDT | 100.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.00% |
| DXCM240816C00105000 | 2024-06-14 3:33PM EDT | 105.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | - | 13 | 0.00% |
| DXCM240816C00110000 | 2024-06-20 11:54AM EDT | 110.00 | 11.36 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 0.00% |
| DXCM240816C00115000 | 2024-06-21 10:25AM EDT | 115.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 126 | 0.00% |
| DXCM240816C00120000 | 2024-06-21 2:09PM EDT | 120.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 3 | 81 | 3.13% |
| DXCM240816C00125000 | 2024-06-21 12:52PM EDT | 125.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 3 | 224 | 6.25% |
| DXCM240816C00130000 | 2024-06-21 3:39PM EDT | 130.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 61 | 79 | 6.25% |
| DXCM240816C00135000 | 2024-06-24 9:30AM EDT | 135.00 | 1.55 | 1.55 | 0.00 | -0.26 | -12.56% | 1 | 58 | 12.50% |
| DXCM240816C00140000 | 2024-06-21 3:39PM EDT | 140.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 57 | 98 | 12.50% |
| DXCM240816C00145000 | 2024-06-20 11:38AM EDT | 145.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| DXCM240816C00150000 | 2024-06-21 3:54PM EDT | 150.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DXCM240816C00155000 | 2024-06-21 3:51PM EDT | 155.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 12.50% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240816P00090000 | 2024-06-21 11:24AM EDT | 90.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| DXCM240816P00095000 | 2024-06-21 3:39PM EDT | 95.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 57 | 67 | 12.50% |
| DXCM240816P00100000 | 2024-06-21 11:26AM EDT | 100.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 6.25% |
| DXCM240816P00105000 | 2024-06-24 9:30AM EDT | 105.00 | 2.10 | 0.00 | 0.00 | -0.09 | -3.95% | 10 | 5,840 | 6.25% |
| DXCM240816P00110000 | 2024-06-24 9:30AM EDT | 110.00 | 3.53 | 0.00 | 0.00 | -0.04 | -1.11% | 1 | 102 | 3.13% |
| DXCM240816P00115000 | 2024-06-24 9:30AM EDT | 115.00 | 5.45 | 0.00 | 0.00 | -0.45 | -7.09% | 1 | 146 | 0.20% |
| DXCM240816P00120000 | 2024-06-21 3:50PM EDT | 120.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 5 | 74 | 0.00% |
| DXCM240816P00125000 | 2024-06-12 11:45AM EDT | 125.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 12 | 38 | 0.00% |
| DXCM240816P00130000 | 2024-06-06 3:11PM EDT | 130.00 | 15.84 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| DXCM240816P00135000 | 2024-06-14 10:13AM EDT | 135.00 | 20.88 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
© 2024 Yahoo. All rights reserved.