DexCom, Inc. (DXCM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM250117C00040000 | 2024-03-01 12:34PM EDT | 40.00 | 80.91 | 99.50 | 102.20 | 0.00 | - | 1 | 16 | 306.86% |
| DXCM250117C00045000 | 2023-10-30 3:29PM EDT | 45.00 | 45.90 | 74.20 | 76.00 | 0.00 | - | - | 6 | 108.84% |
| DXCM250117C00050000 | 2023-12-13 4:56PM EDT | 50.00 | 76.00 | 76.90 | 80.40 | 0.00 | - | 1 | 10 | 160.51% |
| DXCM250117C00055000 | 2023-10-30 3:27PM EDT | 55.00 | 38.30 | 64.10 | 68.10 | 0.00 | - | 3 | 8 | 96.83% |
| DXCM250117C00060000 | 2023-12-06 10:35AM EDT | 60.00 | 62.00 | 67.20 | 69.80 | 0.00 | - | 1 | 15 | 132.26% |
| DXCM250117C00065000 | 2023-11-28 10:59AM EDT | 65.00 | 54.90 | 63.60 | 66.10 | 0.00 | - | 2 | 13 | 127.63% |
| DXCM250117C00070000 | 2024-02-07 4:21PM EDT | 70.00 | 61.50 | 67.60 | 71.20 | 0.00 | - | 2 | 24 | 161.98% |
| DXCM250117C00075000 | 2024-02-14 4:27PM EDT | 75.00 | 48.09 | 59.70 | 61.80 | 0.00 | - | 1 | 313 | 132.43% |
| DXCM250117C00080000 | 2024-06-21 3:45PM EDT | 80.00 | 40.45 | 39.00 | 41.00 | -22.84 | -36.09% | 3 | 134 | 51.84% |
| DXCM250117C00085000 | 2024-03-13 3:48PM EDT | 85.00 | 53.60 | 54.90 | 59.10 | 0.00 | - | 2 | 20 | 135.44% |
| DXCM250117C00087500 | 2024-06-14 11:13AM EDT | 87.50 | 33.56 | 32.10 | 35.70 | 0.00 | - | 3 | 3 | 57.23% |
| DXCM250117C00090000 | 2024-06-07 11:31AM EDT | 90.00 | 31.37 | 31.80 | 34.50 | 0.00 | - | 2 | 109 | 53.63% |
| DXCM250117C00092500 | 2023-12-12 12:33PM EDT | 92.50 | 39.18 | 40.60 | 43.50 | 0.00 | - | - | 0 | 92.06% |
| DXCM250117C00095000 | 2024-06-12 2:56PM EDT | 95.00 | 29.20 | 28.10 | 30.20 | 0.00 | - | 1 | 41 | 50.76% |
| DXCM250117C00097500 | 2024-06-13 10:13AM EDT | 97.50 | 25.65 | 26.20 | 28.70 | 0.00 | - | 1 | 2 | 50.24% |
| DXCM250117C00100000 | 2024-06-18 3:38PM EDT | 100.00 | 25.40 | 23.20 | 25.00 | 0.00 | - | 1 | 890 | 46.99% |
| DXCM250117C00105000 | 2024-06-21 1:37PM EDT | 105.00 | 20.90 | 20.00 | 23.00 | -1.30 | -5.86% | 1 | 163 | 49.74% |
| DXCM250117C00110000 | 2024-06-03 10:18AM EDT | 110.00 | 18.40 | 17.90 | 18.50 | 0.00 | - | 1 | 108 | 43.89% |
| DXCM250117C00115000 | 2024-06-18 2:42PM EDT | 115.00 | 16.05 | 14.10 | 17.50 | 0.00 | - | 10 | 171 | 47.93% |
| DXCM250117C00120000 | 2024-06-21 10:35AM EDT | 120.00 | 12.30 | 11.50 | 14.40 | -1.25 | -9.23% | 25 | 709 | 45.08% |
| DXCM250117C00125000 | 2024-06-20 12:50PM EDT | 125.00 | 10.85 | 10.80 | 11.10 | 0.00 | - | 3 | 374 | 41.05% |
| DXCM250117C00130000 | 2024-06-20 11:25AM EDT | 130.00 | 9.30 | 8.90 | 9.20 | 0.00 | - | 5 | 313 | 40.32% |
| DXCM250117C00135000 | 2024-06-10 9:41AM EDT | 135.00 | 7.60 | 7.30 | 7.60 | 0.00 | - | 10 | 168 | 39.78% |
| DXCM250117C00140000 | 2024-06-20 3:28PM EDT | 140.00 | 6.00 | 5.90 | 6.30 | 0.00 | - | 4 | 456 | 39.51% |
| DXCM250117C00145000 | 2024-06-21 9:38AM EDT | 145.00 | 4.90 | 4.80 | 5.10 | -0.08 | -1.61% | 1 | 538 | 38.95% |
| DXCM250117C00150000 | 2024-06-20 11:16AM EDT | 150.00 | 4.10 | 3.90 | 5.90 | 0.00 | - | 1 | 755 | 44.75% |
| DXCM250117C00155000 | 2024-06-17 9:56AM EDT | 155.00 | 3.50 | 3.10 | 3.40 | 0.00 | - | 36 | 321 | 38.53% |
| DXCM250117C00160000 | 2024-06-21 10:38AM EDT | 160.00 | 2.30 | 2.50 | 2.70 | -0.60 | -20.69% | 99 | 693 | 38.08% |
| DXCM250117C00165000 | 2024-06-18 10:46AM EDT | 165.00 | 2.30 | 2.00 | 2.15 | 0.00 | - | 9 | 303 | 37.78% |
| DXCM250117C00170000 | 2024-05-23 3:55PM EDT | 170.00 | 3.40 | 1.60 | 1.80 | 0.00 | - | 36 | 444 | 38.04% |
| DXCM250117C00175000 | 2024-06-06 3:07PM EDT | 175.00 | 1.55 | 1.30 | 1.45 | 0.00 | - | 2 | 899 | 37.93% |
| DXCM250117C00180000 | 2024-06-21 1:29PM EDT | 180.00 | 1.10 | 1.00 | 2.10 | -0.09 | -7.56% | 9 | 1,133 | 43.67% |
| DXCM250117C00185000 | 2024-05-31 11:35AM EDT | 185.00 | 1.25 | 0.80 | 1.85 | 0.00 | - | 12 | 34 | 44.09% |
| DXCM250117C00190000 | 2024-06-11 12:24PM EDT | 190.00 | 0.85 | 0.65 | 0.90 | 0.00 | - | 1 | 615 | 39.06% |
| DXCM250117C00195000 | 2024-05-21 11:40AM EDT | 195.00 | 1.80 | 0.50 | 1.70 | 0.00 | - | 6 | 83 | 46.61% |
| DXCM250117C00200000 | 2024-06-21 2:43PM EDT | 200.00 | 0.50 | 0.35 | 1.55 | -0.10 | -16.67% | 3 | 198 | 47.23% |
| DXCM250117C00210000 | 2024-05-16 9:50AM EDT | 210.00 | 1.14 | 0.15 | 1.05 | 0.00 | - | - | 1 | 46.34% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM250117P00040000 | 2024-05-20 9:30AM EDT | 40.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 237 | 63.77% |
| DXCM250117P00045000 | 2024-04-29 11:15AM EDT | 45.00 | 0.10 | 0.05 | 2.25 | 0.00 | - | 10 | 46 | 81.64% |
| DXCM250117P00050000 | 2024-04-08 11:37AM EDT | 50.00 | 0.40 | 0.05 | 0.70 | 0.00 | - | 1 | 398 | 59.08% |
| DXCM250117P00055000 | 2024-03-25 10:08AM EDT | 55.00 | 0.49 | 0.15 | 0.75 | 0.00 | - | 1 | 1,035 | 54.79% |
| DXCM250117P00060000 | 2024-03-04 10:30AM EDT | 60.00 | 1.15 | 0.20 | 0.85 | 0.00 | - | 20 | 108 | 50.54% |
| DXCM250117P00065000 | 2024-04-26 12:28PM EDT | 65.00 | 0.75 | 0.20 | 1.75 | 0.00 | - | 2 | 395 | 51.44% |
| DXCM250117P00070000 | 2024-06-12 3:50PM EDT | 70.00 | 0.85 | 0.50 | 2.10 | 0.00 | - | 1 | 375 | 56.04% |
| DXCM250117P00075000 | 2024-06-12 3:50PM EDT | 75.00 | 1.15 | 1.00 | 1.20 | 0.00 | - | 10 | 1,741 | 42.87% |
| DXCM250117P00080000 | 2024-06-05 12:23PM EDT | 80.00 | 1.50 | 1.40 | 1.60 | 0.00 | - | 10 | 700 | 40.89% |
| DXCM250117P00085000 | 2024-05-28 9:30AM EDT | 85.00 | 1.70 | 2.00 | 2.20 | 0.00 | - | 1 | 1,511 | 39.51% |
| DXCM250117P00087500 | 2024-05-29 3:29PM EDT | 87.50 | 1.80 | 2.30 | 2.55 | 0.00 | - | 1 | 36 | 38.78% |
| DXCM250117P00090000 | 2024-06-14 2:24PM EDT | 90.00 | 3.10 | 2.70 | 2.95 | 0.00 | - | 1 | 826 | 38.10% |
| DXCM250117P00092500 | 2024-05-31 10:25AM EDT | 92.50 | 3.30 | 3.20 | 3.40 | 0.00 | - | 1 | 130 | 37.43% |
| DXCM250117P00095000 | 2024-06-21 10:28AM EDT | 95.00 | 3.95 | 3.70 | 3.90 | -0.20 | -4.82% | 1 | 425 | 36.76% |
| DXCM250117P00097500 | 2024-06-07 11:10AM EDT | 97.50 | 5.10 | 4.30 | 4.50 | 0.00 | - | 1 | 176 | 36.27% |
| DXCM250117P00100000 | 2024-06-20 10:29AM EDT | 100.00 | 5.10 | 4.90 | 5.20 | 0.00 | - | 74 | 785 | 35.91% |
| DXCM250117P00105000 | 2024-06-17 1:36PM EDT | 105.00 | 6.60 | 5.10 | 6.80 | 0.00 | - | 1 | 1,493 | 35.15% |
| DXCM250117P00110000 | 2024-06-20 9:30AM EDT | 110.00 | 8.50 | 8.20 | 10.40 | 0.00 | - | 3 | 1,206 | 39.51% |
| DXCM250117P00115000 | 2024-06-11 3:42PM EDT | 115.00 | 10.90 | 10.40 | 12.10 | 0.00 | - | 10 | 247 | 37.04% |
| DXCM250117P00120000 | 2024-06-20 3:25PM EDT | 120.00 | 13.20 | 12.90 | 13.30 | -0.30 | -2.22% | 5 | 1,544 | 32.41% |
| DXCM250117P00125000 | 2024-05-23 12:26PM EDT | 125.00 | 11.20 | 15.70 | 16.50 | 0.00 | - | 2 | 286 | 32.61% |
| DXCM250117P00130000 | 2024-06-04 9:45AM EDT | 130.00 | 19.80 | 18.70 | 19.30 | 0.00 | - | 5 | 407 | 30.73% |
| DXCM250117P00135000 | 2024-05-22 1:58PM EDT | 135.00 | 15.20 | 22.20 | 24.90 | 0.00 | - | 1 | 283 | 36.59% |
| DXCM250117P00140000 | 2024-05-30 3:53PM EDT | 140.00 | 25.00 | 24.80 | 26.60 | 0.00 | - | 1 | 301 | 29.27% |
| DXCM250117P00145000 | 2024-06-17 2:48PM EDT | 145.00 | 29.60 | 29.90 | 30.50 | 0.00 | - | 3 | 204 | 27.89% |
| DXCM250117P00150000 | 2024-05-08 12:59PM EDT | 150.00 | 26.60 | 33.80 | 36.80 | 0.00 | - | 1 | 82 | 36.01% |
| DXCM250117P00155000 | 2024-06-21 9:42AM EDT | 155.00 | 39.70 | 37.70 | 39.20 | -1.10 | -2.70% | 2 | 86 | 25.82% |
| DXCM250117P00160000 | 2024-04-11 1:04PM EDT | 160.00 | 28.90 | 34.60 | 36.10 | 0.00 | - | 1 | 4 | 0.00% |
| DXCM250117P00165000 | 2024-05-08 12:59PM EDT | 165.00 | 37.80 | 47.30 | 51.20 | 0.00 | - | 1 | 0 | 41.10% |
| DXCM250117P00170000 | 2024-02-08 4:42PM EDT | 170.00 | 46.03 | 38.70 | 40.60 | 0.00 | - | 2 | 36 | 0.00% |
| DXCM250117P00175000 | 2024-05-06 10:55AM EDT | 175.00 | 45.65 | 55.20 | 58.80 | 0.00 | - | 2 | 0 | 29.69% |
| DXCM250117P00180000 | 2024-01-24 2:20PM EDT | 180.00 | 53.80 | 61.70 | 65.10 | 0.00 | - | 2 | 0 | 41.66% |
| DXCM250117P00185000 | 2024-01-29 4:28PM EDT | 185.00 | 61.90 | 69.50 | 72.40 | 0.00 | - | 2 | 0 | 54.92% |
| DXCM250117P00195000 | 2024-03-26 9:52AM EDT | 195.00 | 55.50 | 59.70 | 61.30 | 0.00 | - | 1 | 1 | 0.00% |
| DXCM250117P00200000 | 2024-04-25 3:31PM EDT | 200.00 | 62.20 | 71.20 | 74.50 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.