DexCom, Inc. (DXCM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM241220C00090000 | 2024-06-11 2:31PM EDT | 90.00 | 32.07 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| DXCM241220C00100000 | 2024-06-17 11:09AM EDT | 100.00 | 24.46 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| DXCM241220C00110000 | 2024-06-17 3:36PM EDT | 110.00 | 18.26 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| DXCM241220C00115000 | 2024-06-04 2:28PM EDT | 115.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| DXCM241220C00120000 | 2024-06-20 10:27AM EDT | 120.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.78% |
| DXCM241220C00125000 | 2024-06-17 10:31AM EDT | 125.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 45 | 667 | 3.13% |
| DXCM241220C00130000 | 2024-06-10 12:54PM EDT | 130.00 | 8.04 | 0.00 | 0.00 | 0.00 | - | 19 | 37 | 3.13% |
| DXCM241220C00135000 | 2024-06-21 9:32AM EDT | 135.00 | 6.64 | 0.00 | 0.00 | 0.00 | - | 3 | 140 | 6.25% |
| DXCM241220C00140000 | 2024-06-12 10:08AM EDT | 140.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 6 | 258 | 6.25% |
| DXCM241220C00145000 | 2024-06-21 2:16PM EDT | 145.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 5 | 191 | 6.25% |
| DXCM241220C00150000 | 2024-06-17 9:53AM EDT | 150.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 8 | 12 | 6.25% |
| DXCM241220C00155000 | 2024-04-22 9:30AM EDT | 155.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| DXCM241220C00160000 | 2024-06-18 10:45AM EDT | 160.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 4 | 348 | 12.50% |
| DXCM241220C00165000 | 2024-05-06 2:42PM EDT | 165.00 | 5.40 | 1.60 | 2.45 | 0.00 | - | - | 7 | 42.29% |
| DXCM241220C00170000 | 2024-05-09 10:32AM EDT | 170.00 | 4.20 | 1.25 | 1.50 | 0.00 | - | 10 | 10 | 39.11% |
| DXCM241220C00175000 | 2024-05-24 3:00PM EDT | 175.00 | 2.65 | 0.90 | 1.25 | 0.00 | - | 16 | 16 | 39.45% |
| DXCM241220C00180000 | 2024-05-23 2:08PM EDT | 180.00 | 1.90 | 0.70 | 1.05 | 0.00 | - | 361 | 334 | 39.84% |
| DXCM241220C00200000 | 2024-04-29 12:15PM EDT | 200.00 | 1.25 | 0.70 | 0.95 | 0.00 | - | - | 20 | 45.87% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM241220P00080000 | 2024-06-20 1:41PM EDT | 80.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 12.50% |
| DXCM241220P00085000 | 2024-06-21 12:46PM EDT | 85.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 12.50% |
| DXCM241220P00090000 | 2024-06-21 10:36AM EDT | 90.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 6.25% |
| DXCM241220P00100000 | 2024-06-21 9:59AM EDT | 100.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 2 | 146 | 6.25% |
| DXCM241220P00105000 | 2024-06-04 2:19PM EDT | 105.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 10 | 316 | 3.13% |
| DXCM241220P00110000 | 2024-06-07 11:34AM EDT | 110.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 3 | 160 | 1.56% |
| DXCM241220P00115000 | 2024-06-10 12:21PM EDT | 115.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 17 | 89 | 0.78% |
| DXCM241220P00120000 | 2024-06-20 10:27AM EDT | 120.00 | 12.55 | 0.00 | 0.00 | 0.00 | - | 1 | 201 | 0.00% |
| DXCM241220P00125000 | 2024-06-05 3:14PM EDT | 125.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 27 | 31 | 0.00% |
| DXCM241220P00130000 | 2024-06-21 3:50PM EDT | 130.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 9 | 236 | 0.00% |
| DXCM241220P00135000 | 2024-05-28 12:00PM EDT | 135.00 | 16.44 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| DXCM241220P00150000 | 2024-05-20 10:07AM EDT | 150.00 | 23.10 | 33.80 | 35.00 | 0.00 | - | - | 1 | 30.38% |
| DXCM241220P00155000 | 2024-06-05 10:39AM EDT | 155.00 | 37.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| DXCM241220P00165000 | 2024-04-29 10:56AM EDT | 165.00 | 42.00 | 36.20 | 38.70 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.