DexCom, Inc. (DXCM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM250321C00040000 | 2024-09-26 10:27AM EDT | 40.00 | 29.30 | 28.90 | 31.10 | 0.00 | - | 2 | 4 | 80.96% |
| DXCM250321C00045000 | 2024-08-28 11:01AM EDT | 45.00 | 29.30 | 25.30 | 26.00 | 0.00 | - | 2 | 16 | 73.50% |
| DXCM250321C00050000 | 2024-09-17 3:20PM EDT | 50.00 | 22.70 | 20.90 | 21.40 | 0.00 | - | 1 | 16 | 64.39% |
| DXCM250321C00055000 | 2024-09-24 3:32PM EDT | 55.00 | 18.80 | 17.50 | 17.70 | 0.00 | - | 18 | 52 | 61.71% |
| DXCM250321C00060000 | 2024-09-27 2:59PM EDT | 60.00 | 14.70 | 14.30 | 14.50 | -2.00 | -11.98% | 3 | 20 | 59.34% |
| DXCM250321C00065000 | 2024-09-25 3:52PM EDT | 65.00 | 10.99 | 11.50 | 11.70 | 0.00 | - | 107 | 168 | 57.37% |
| DXCM250321C00070000 | 2024-09-27 3:14PM EDT | 70.00 | 9.30 | 9.20 | 9.40 | +0.22 | +2.42% | 6 | 185 | 56.25% |
| DXCM250321C00075000 | 2024-09-25 3:29PM EDT | 75.00 | 6.83 | 7.20 | 7.40 | 0.00 | - | 1 | 204 | 54.91% |
| DXCM250321C00080000 | 2024-09-25 3:08PM EDT | 80.00 | 5.30 | 5.70 | 5.90 | 0.00 | - | 7 | 918 | 54.56% |
| DXCM250321C00085000 | 2024-09-25 12:13PM EDT | 85.00 | 5.00 | 4.40 | 4.60 | +0.65 | +14.94% | 1 | 308 | 53.78% |
| DXCM250321C00090000 | 2024-09-27 9:59AM EDT | 90.00 | 3.65 | 3.40 | 3.60 | +0.35 | +10.61% | 4 | 982 | 53.35% |
| DXCM250321C00095000 | 2024-09-25 3:52PM EDT | 95.00 | 2.40 | 2.65 | 2.80 | 0.00 | - | 2 | 401 | 53.10% |
| DXCM250321C00100000 | 2024-09-27 1:52PM EDT | 100.00 | 2.20 | 2.05 | 2.15 | +0.25 | +12.82% | 15 | 298 | 52.77% |
| DXCM250321C00105000 | 2024-08-19 1:28PM EDT | 105.00 | 3.50 | 1.80 | 2.00 | 0.00 | - | 2 | 16 | 55.05% |
| DXCM250321C00110000 | 2024-09-26 3:50PM EDT | 110.00 | 1.25 | 1.20 | 1.35 | 0.00 | - | 2 | 111 | 52.66% |
| DXCM250321C00115000 | 2024-09-06 11:12AM EDT | 115.00 | 1.07 | 0.90 | 1.15 | 0.00 | - | 3 | 6 | 53.03% |
| DXCM250321C00120000 | 2024-09-23 2:56PM EDT | 120.00 | 0.90 | 0.70 | 0.95 | 0.00 | - | 100 | 165 | 53.35% |
| DXCM250321C00125000 | 2024-08-29 11:23AM EDT | 125.00 | 0.75 | 0.50 | 0.80 | 0.00 | - | 1 | 15 | 53.37% |
| DXCM250321C00130000 | 2024-09-13 11:05AM EDT | 130.00 | 0.62 | 0.35 | 0.60 | 0.00 | - | 10 | 23 | 52.69% |
| DXCM250321C00135000 | 2024-09-03 2:48PM EDT | 135.00 | 0.70 | 0.25 | 0.65 | 0.00 | - | 106 | 115 | 54.44% |
| DXCM250321C00145000 | 2024-08-19 10:16AM EDT | 145.00 | 0.53 | 0.15 | 0.60 | 0.00 | - | 2 | 2 | 56.93% |
| DXCM250321C00160000 | 2024-08-07 9:41AM EDT | 160.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM250321P00035000 | 2024-09-26 9:39AM EDT | 35.00 | 0.60 | 0.60 | 0.90 | 0.00 | - | 10 | 22 | 66.06% |
| DXCM250321P00040000 | 2024-09-09 3:52PM EDT | 40.00 | 1.20 | 1.00 | 1.35 | 0.00 | - | 11 | 40 | 61.62% |
| DXCM250321P00045000 | 2024-09-25 9:30AM EDT | 45.00 | 1.60 | 1.65 | 1.95 | 0.00 | - | 1 | 69 | 57.89% |
| DXCM250321P00050000 | 2024-09-26 9:56AM EDT | 50.00 | 2.95 | 2.80 | 5.00 | 0.00 | - | 193 | 290 | 64.73% |
| DXCM250321P00055000 | 2024-09-17 1:14PM EDT | 55.00 | 3.90 | 4.10 | 4.30 | 0.00 | - | 2 | 115 | 54.08% |
| DXCM250321P00060000 | 2024-09-23 9:53AM EDT | 60.00 | 4.97 | 5.80 | 6.00 | 0.00 | - | 2 | 367 | 52.01% |
| DXCM250321P00065000 | 2024-09-25 1:08PM EDT | 65.00 | 7.90 | 8.00 | 8.20 | 0.00 | - | 7 | 317 | 50.62% |
| DXCM250321P00070000 | 2024-09-26 9:50AM EDT | 70.00 | 10.49 | 10.50 | 10.80 | 0.00 | - | 5 | 132 | 49.74% |
| DXCM250321P00075000 | 2024-09-23 11:55AM EDT | 75.00 | 11.50 | 13.60 | 13.80 | 0.00 | - | 3 | 128 | 48.36% |
| DXCM250321P00080000 | 2024-09-25 12:17PM EDT | 80.00 | 16.65 | 17.00 | 17.20 | 0.00 | - | 2 | 812 | 47.17% |
| DXCM250321P00085000 | 2024-09-03 12:27PM EDT | 85.00 | 17.50 | 20.70 | 21.00 | 0.00 | - | 3 | 4 | 46.42% |
| DXCM250321P00090000 | 2024-09-06 1:50PM EDT | 90.00 | 24.20 | 24.60 | 25.00 | 0.00 | - | 1 | 33 | 45.15% |
| DXCM250321P00100000 | 2024-09-18 10:55AM EDT | 100.00 | 30.90 | 32.40 | 33.70 | 0.00 | - | - | 1 | 42.58% |
| DXCM250321P00105000 | 2024-08-21 10:30AM EDT | 105.00 | 33.40 | 35.00 | 35.50 | 0.00 | - | 78 | 129 | 0.00% |
| DXCM250321P00110000 | 2024-08-20 11:37AM EDT | 110.00 | 36.50 | 38.30 | 38.90 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.