DexCom, Inc. (DXCM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM241115C00070000 | 2024-05-30 1:49PM EDT | 70.00 | 51.30 | 46.30 | 51.00 | 0.00 | - | 4 | 5 | 66.19% |
| DXCM241115C00085000 | 2024-03-12 12:54PM EDT | 85.00 | 54.31 | 57.10 | 60.50 | 0.00 | - | - | 8 | 170.65% |
| DXCM241115C00087500 | 2024-03-14 3:52PM EDT | 87.50 | 48.20 | 51.40 | 55.10 | 0.00 | - | 2 | 2 | 149.49% |
| DXCM241115C00090000 | 2024-05-30 2:46PM EDT | 90.00 | 35.17 | 29.10 | 30.90 | 0.00 | - | 15 | 17 | 52.83% |
| DXCM241115C00095000 | 2023-12-04 1:02PM EDT | 95.00 | 35.60 | 35.50 | 37.90 | 0.00 | - | - | 0 | 92.89% |
| DXCM241115C00097500 | 2024-03-25 2:54PM EDT | 97.50 | 47.90 | 43.50 | 46.90 | 0.00 | - | 2 | 5 | 132.95% |
| DXCM241115C00100000 | 2024-05-30 2:46PM EDT | 100.00 | 26.67 | 22.30 | 24.80 | 0.00 | - | 15 | 19 | 50.23% |
| DXCM241115C00105000 | 2024-06-04 3:42PM EDT | 105.00 | 19.90 | 18.80 | 19.30 | 0.00 | - | 1 | 12 | 45.38% |
| DXCM241115C00110000 | 2024-05-24 2:25PM EDT | 110.00 | 25.42 | 15.60 | 16.10 | 0.00 | - | 2 | 5 | 43.87% |
| DXCM241115C00115000 | 2024-06-20 10:49AM EDT | 115.00 | 13.00 | 12.80 | 13.20 | 0.00 | - | 47 | 63 | 42.43% |
| DXCM241115C00120000 | 2024-06-17 3:52PM EDT | 120.00 | 11.32 | 10.30 | 12.30 | 0.00 | - | 26 | 55 | 46.78% |
| DXCM241115C00125000 | 2024-06-21 11:28AM EDT | 125.00 | 7.50 | 8.30 | 9.00 | -1.10 | -12.79% | 1 | 247 | 41.94% |
| DXCM241115C00130000 | 2024-06-10 10:13AM EDT | 130.00 | 7.20 | 6.40 | 8.80 | 0.00 | - | 8 | 563 | 46.85% |
| DXCM241115C00135000 | 2024-06-21 2:29PM EDT | 135.00 | 5.20 | 5.10 | 5.50 | -0.67 | -11.41% | 4 | 436 | 39.89% |
| DXCM241115C00140000 | 2024-06-18 9:58AM EDT | 140.00 | 4.35 | 3.90 | 4.30 | 0.00 | - | 1 | 414 | 39.45% |
| DXCM241115C00145000 | 2024-06-20 2:20PM EDT | 145.00 | 2.88 | 3.00 | 4.80 | -0.42 | -12.73% | 1 | 469 | 45.39% |
| DXCM241115C00150000 | 2024-06-14 10:58AM EDT | 150.00 | 2.23 | 2.30 | 2.65 | -0.22 | -8.98% | 1 | 59 | 39.22% |
| DXCM241115C00155000 | 2024-06-21 12:04PM EDT | 155.00 | 1.75 | 1.80 | 2.10 | -0.29 | -14.22% | 2 | 101 | 39.36% |
| DXCM241115C00160000 | 2024-06-07 2:41PM EDT | 160.00 | 1.66 | 1.35 | 1.60 | 0.00 | - | 3 | 211 | 39.09% |
| DXCM241115C00165000 | 2024-06-05 12:21PM EDT | 165.00 | 1.85 | 1.00 | 1.25 | 0.00 | - | 11 | 148 | 39.14% |
| DXCM241115C00170000 | 2024-06-14 11:16AM EDT | 170.00 | 0.92 | 0.75 | 1.00 | 0.00 | - | 2 | 205 | 39.43% |
| DXCM241115C00175000 | 2024-06-10 12:54PM EDT | 175.00 | 0.80 | 0.60 | 0.85 | 0.00 | - | 1 | 81 | 40.21% |
| DXCM241115C00180000 | 2024-05-20 3:44PM EDT | 180.00 | 1.95 | 0.50 | 0.85 | 0.00 | - | 5 | 7 | 42.29% |
| DXCM241115C00185000 | 2024-06-20 12:00PM EDT | 185.00 | 0.75 | 0.25 | 0.80 | 0.00 | - | 1 | 168 | 43.75% |
| DXCM241115C00190000 | 2024-04-12 10:46AM EDT | 190.00 | 3.97 | 1.05 | 1.15 | 0.00 | - | 1 | 19 | 49.19% |
| DXCM241115C00195000 | 2024-04-29 12:07PM EDT | 195.00 | 1.05 | 0.75 | 0.85 | 0.00 | - | 20 | 67 | 48.05% |
| DXCM241115C00200000 | 2024-05-09 1:41PM EDT | 200.00 | 0.85 | 0.10 | 0.75 | 0.00 | - | 5 | 510 | 48.66% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM241115P00045000 | 2024-05-09 9:30AM EDT | 45.00 | 0.22 | 0.00 | 0.40 | 0.00 | - | 1 | 8 | 71.29% |
| DXCM241115P00050000 | 2024-04-15 11:29AM EDT | 50.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 4 | 19 | 66.21% |
| DXCM241115P00060000 | 2024-01-19 10:30AM EDT | 60.00 | 2.00 | 0.55 | 1.25 | 0.00 | - | 1 | 16 | 67.46% |
| DXCM241115P00065000 | 2023-11-22 3:28PM EDT | 65.00 | 2.85 | 0.50 | 3.50 | 0.00 | - | 1 | 132 | 73.73% |
| DXCM241115P00070000 | 2024-05-30 11:49AM EDT | 70.00 | 0.35 | 0.20 | 1.75 | 0.00 | - | 38 | 287 | 54.93% |
| DXCM241115P00075000 | 2024-01-30 2:49PM EDT | 75.00 | 2.40 | 1.95 | 2.10 | 0.00 | - | 1 | 26 | 59.20% |
| DXCM241115P00080000 | 2024-04-26 1:41PM EDT | 80.00 | 1.05 | 0.40 | 1.00 | 0.00 | - | 1 | 47 | 43.16% |
| DXCM241115P00085000 | 2024-05-16 12:35PM EDT | 85.00 | 0.92 | 1.30 | 1.55 | 0.00 | - | 1 | 279 | 42.40% |
| DXCM241115P00087500 | 2024-03-28 10:39AM EDT | 87.50 | 1.50 | 1.85 | 3.20 | 0.00 | - | 20 | 68 | 50.42% |
| DXCM241115P00090000 | 2024-06-04 12:55PM EDT | 90.00 | 2.20 | 1.70 | 2.00 | 0.00 | - | 41 | 173 | 39.69% |
| DXCM241115P00092500 | 2024-04-08 2:33PM EDT | 92.50 | 1.95 | 1.85 | 2.00 | 0.00 | - | 1 | 303 | 36.68% |
| DXCM241115P00095000 | 2024-06-05 9:40AM EDT | 95.00 | 2.85 | 2.50 | 2.85 | 0.00 | - | 1 | 45 | 38.54% |
| DXCM241115P00097500 | 2024-05-31 11:50AM EDT | 97.50 | 3.30 | 3.00 | 3.40 | 0.00 | - | 9 | 214 | 38.15% |
| DXCM241115P00100000 | 2024-05-17 9:53AM EDT | 100.00 | 2.25 | 3.90 | 4.20 | 0.00 | - | 78 | 374 | 38.54% |
| DXCM241115P00105000 | 2024-06-06 2:01PM EDT | 105.00 | 5.59 | 4.90 | 5.40 | 0.00 | - | 2 | 76 | 36.52% |
| DXCM241115P00110000 | 2024-06-13 3:37PM EDT | 110.00 | 7.85 | 6.70 | 7.10 | 0.00 | - | 1 | 497 | 35.32% |
| DXCM241115P00115000 | 2024-06-18 10:06AM EDT | 115.00 | 9.30 | 8.70 | 9.30 | 0.00 | - | 1 | 708 | 34.64% |
| DXCM241115P00120000 | 2024-06-20 2:20PM EDT | 120.00 | 11.50 | 11.20 | 11.80 | 0.00 | - | 1 | 416 | 33.67% |
| DXCM241115P00125000 | 2024-06-12 11:48AM EDT | 125.00 | 14.10 | 14.10 | 16.90 | 0.00 | - | 6 | 199 | 40.39% |
| DXCM241115P00130000 | 2024-06-12 2:00PM EDT | 130.00 | 18.00 | 17.40 | 18.30 | 0.00 | - | 1 | 1,181 | 33.11% |
| DXCM241115P00135000 | 2024-05-28 11:05AM EDT | 135.00 | 15.70 | 19.30 | 22.20 | 0.00 | - | 11 | 61 | 33.47% |
| DXCM241115P00140000 | 2024-05-31 3:58PM EDT | 140.00 | 23.90 | 23.60 | 26.40 | 0.00 | - | 8 | 29 | 34.12% |
| DXCM241115P00145000 | 2024-05-22 3:12PM EDT | 145.00 | 19.40 | 28.80 | 30.10 | 0.00 | - | 17 | 26 | 31.20% |
| DXCM241115P00150000 | 2024-04-25 10:47AM EDT | 150.00 | 22.70 | 25.00 | 25.60 | 0.00 | - | 2 | 4 | 0.00% |
| DXCM241115P00160000 | 2023-12-20 2:19PM EDT | 160.00 | 44.40 | 35.50 | 38.60 | 0.00 | - | - | 1 | 0.00% |
| DXCM241115P00170000 | 2023-12-20 11:36AM EDT | 170.00 | 52.30 | 43.10 | 44.90 | 0.00 | - | - | 1 | 0.00% |
| DXCM241115P00175000 | 2024-03-25 2:32PM EDT | 175.00 | 38.50 | 39.10 | 41.50 | 0.00 | - | 1 | 1 | 0.00% |
| DXCM241115P00180000 | 2024-03-19 2:50PM EDT | 180.00 | 47.50 | 44.70 | 48.80 | 0.00 | - | 1 | 1 | 0.00% |
| DXCM241115P00185000 | 2024-04-02 10:49AM EDT | 185.00 | 49.50 | 58.20 | 61.20 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.