DexCom, Inc. (DXCM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240426C00115000 | 2024-04-15 11:04AM EDT | 115.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DXCM240426C00120000 | 2024-04-22 10:01AM EDT | 120.00 | 11.96 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 0.00% |
| DXCM240426C00122000 | 2024-04-19 3:16PM EDT | 122.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 25 | 1 | 0.00% |
| DXCM240426C00124000 | 2024-03-15 10:16AM EDT | 124.00 | 11.40 | 13.70 | 15.00 | 0.00 | - | 1 | 0 | 109.86% |
| DXCM240426C00125000 | 2024-04-24 3:16PM EDT | 125.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 10 | 36 | 0.00% |
| DXCM240426C00126000 | 2024-04-23 1:43PM EDT | 126.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 6 | 3 | 0.00% |
| DXCM240426C00127000 | 2024-04-24 11:28AM EDT | 127.00 | 11.79 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| DXCM240426C00128000 | 2024-04-24 2:31PM EDT | 128.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| DXCM240426C00129000 | 2024-04-22 1:14PM EDT | 129.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 0.00% |
| DXCM240426C00130000 | 2024-04-24 3:16PM EDT | 130.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 10 | 21 | 0.00% |
| DXCM240426C00131000 | 2024-04-24 10:00AM EDT | 131.00 | 7.63 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| DXCM240426C00132000 | 2024-04-23 10:21AM EDT | 132.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 6 | 42 | 0.00% |
| DXCM240426C00133000 | 2024-04-24 3:59PM EDT | 133.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 12 | 106 | 0.00% |
| DXCM240426C00134000 | 2024-04-24 1:47PM EDT | 134.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 5 | 56 | 0.00% |
| DXCM240426C00135000 | 2024-04-24 2:21PM EDT | 135.00 | 6.01 | 0.00 | 0.00 | 0.00 | - | 6 | 235 | 0.00% |
| DXCM240426C00136000 | 2024-04-24 2:38PM EDT | 136.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 10 | 78 | 0.00% |
| DXCM240426C00137000 | 2024-04-24 3:35PM EDT | 137.00 | 5.04 | 0.00 | 0.00 | 0.00 | - | 33 | 139 | 0.00% |
| DXCM240426C00138000 | 2024-04-24 3:50PM EDT | 138.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 16 | 200 | 0.39% |
| DXCM240426C00139000 | 2024-04-24 3:52PM EDT | 139.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 12 | 50 | 3.13% |
| DXCM240426C00140000 | 2024-04-24 3:52PM EDT | 140.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 2,433 | 3,886 | 6.25% |
| DXCM240426C00141000 | 2024-04-24 3:35PM EDT | 141.00 | 3.14 | 0.00 | 0.00 | 0.00 | - | 12 | 136 | 6.25% |
| DXCM240426C00142000 | 2024-04-24 3:39PM EDT | 142.00 | 2.81 | 0.00 | 0.00 | 0.00 | - | 14 | 216 | 12.50% |
| DXCM240426C00143000 | 2024-04-24 2:21PM EDT | 143.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 206 | 495 | 12.50% |
| DXCM240426C00144000 | 2024-04-24 1:56PM EDT | 144.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 186 | 418 | 12.50% |
| DXCM240426C00145000 | 2024-04-24 3:43PM EDT | 145.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 3,748 | 7,204 | 12.50% |
| DXCM240426C00146000 | 2024-04-24 3:59PM EDT | 146.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 9 | 149 | 25.00% |
| DXCM240426C00147000 | 2024-04-24 3:57PM EDT | 147.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 53 | 63 | 25.00% |
| DXCM240426C00148000 | 2024-04-24 3:59PM EDT | 148.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 12 | 26 | 25.00% |
| DXCM240426C00149000 | 2024-04-19 1:26PM EDT | 149.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 36 | 64 | 25.00% |
| DXCM240426C00150000 | 2024-04-24 3:55PM EDT | 150.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 67 | 289 | 25.00% |
| DXCM240426C00152500 | 2024-04-24 3:55PM EDT | 152.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 11 | 371 | 25.00% |
| DXCM240426C00155000 | 2024-04-24 3:59PM EDT | 155.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 25.00% |
| DXCM240426C00157500 | 2024-04-24 12:03PM EDT | 157.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 50.00% |
| DXCM240426C00160000 | 2024-04-24 2:05PM EDT | 160.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 50.00% |
| DXCM240426C00165000 | 2024-04-12 11:54AM EDT | 165.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 50.00% |
| DXCM240426C00170000 | 2024-04-16 3:14PM EDT | 170.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 8 | 9 | 50.00% |
| DXCM240426C00175000 | 2024-03-22 11:18AM EDT | 175.00 | 0.43 | 0.00 | 0.40 | 0.00 | - | 2 | 2 | 167.58% |
| DXCM240426C00180000 | 2024-03-22 11:18AM EDT | 180.00 | 0.38 | 0.00 | 0.35 | 0.00 | - | 2 | 2 | 179.69% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240426P00090000 | 2024-03-27 1:25PM EDT | 90.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
| DXCM240426P00095000 | 2024-03-22 11:18AM EDT | 95.00 | 0.33 | 0.00 | 0.35 | 0.00 | - | 4 | 4 | 250.39% |
| DXCM240426P00100000 | 2024-04-02 12:07PM EDT | 100.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 10 | 8 | 50.00% |
| DXCM240426P00101000 | 2024-04-18 10:41AM EDT | 101.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | - | 12 | 50.00% |
| DXCM240426P00103000 | 2024-04-16 10:05AM EDT | 103.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | - | 12 | 50.00% |
| DXCM240426P00104000 | 2024-04-22 3:56PM EDT | 104.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 50.00% |
| DXCM240426P00105000 | 2024-04-22 3:55PM EDT | 105.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 50.00% |
| DXCM240426P00106000 | 2024-04-16 10:05AM EDT | 106.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | - | 12 | 50.00% |
| DXCM240426P00109000 | 2024-04-22 9:30AM EDT | 109.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 50.00% |
| DXCM240426P00110000 | 2024-04-23 10:04AM EDT | 110.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 3,427 | 50.00% |
| DXCM240426P00111000 | 2024-04-23 3:16PM EDT | 111.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 50.00% |
| DXCM240426P00112000 | 2024-04-23 3:16PM EDT | 112.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 9 | 9 | 50.00% |
| DXCM240426P00113000 | 2024-04-23 2:21PM EDT | 113.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 18 | 50.00% |
| DXCM240426P00114000 | 2024-04-23 3:43PM EDT | 114.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 50.00% |
| DXCM240426P00115000 | 2024-04-24 2:16PM EDT | 115.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 21 | 136 | 50.00% |
| DXCM240426P00116000 | 2024-04-23 1:09PM EDT | 116.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 50.00% |
| DXCM240426P00118000 | 2024-04-22 10:52AM EDT | 118.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 50.00% |
| DXCM240426P00119000 | 2024-04-23 11:38AM EDT | 119.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 21 | 27 | 50.00% |
| DXCM240426P00120000 | 2024-04-24 3:22PM EDT | 120.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 88 | 50.00% |
| DXCM240426P00121000 | 2024-04-22 2:25PM EDT | 121.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 50.00% |
| DXCM240426P00122000 | 2024-04-24 3:09PM EDT | 122.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 50.00% |
| DXCM240426P00123000 | 2024-04-24 3:09PM EDT | 123.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 25.00% |
| DXCM240426P00124000 | 2024-04-23 11:58AM EDT | 124.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 8 | 126 | 25.00% |
| DXCM240426P00125000 | 2024-04-24 3:40PM EDT | 125.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 107 | 235 | 25.00% |
| DXCM240426P00126000 | 2024-04-24 2:30PM EDT | 126.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 9 | 44 | 25.00% |
| DXCM240426P00127000 | 2024-04-24 3:57PM EDT | 127.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 6 | 12 | 25.00% |
| DXCM240426P00128000 | 2024-04-24 3:40PM EDT | 128.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 36 | 64 | 25.00% |
| DXCM240426P00129000 | 2024-04-24 3:29PM EDT | 129.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 3 | 43 | 25.00% |
| DXCM240426P00130000 | 2024-04-24 3:57PM EDT | 130.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 60 | 127 | 25.00% |
| DXCM240426P00131000 | 2024-04-24 3:43PM EDT | 131.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 12.50% |
| DXCM240426P00132000 | 2024-04-24 3:40PM EDT | 132.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 12.50% |
| DXCM240426P00133000 | 2024-04-23 11:45AM EDT | 133.00 | 4.53 | 0.00 | 0.00 | 0.00 | - | 25 | 128 | 12.50% |
| DXCM240426P00134000 | 2024-04-23 12:43PM EDT | 134.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 5 | 98 | 12.50% |
| DXCM240426P00135000 | 2024-04-24 3:07PM EDT | 135.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 6 | 104 | 6.25% |
| DXCM240426P00136000 | 2024-04-18 11:01AM EDT | 136.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 6.25% |
| DXCM240426P00137000 | 2024-04-24 3:23PM EDT | 137.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 7 | 79 | 3.13% |
| DXCM240426P00138000 | 2024-04-24 3:31PM EDT | 138.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 2 | 43 | 0.00% |
| DXCM240426P00139000 | 2024-04-19 10:42AM EDT | 139.00 | 8.03 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 0.00% |
| DXCM240426P00140000 | 2024-04-22 1:19PM EDT | 140.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 0.00% |
| DXCM240426P00141000 | 2024-04-22 2:12PM EDT | 141.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 2 | 73 | 0.00% |
| DXCM240426P00142000 | 2024-04-22 2:12PM EDT | 142.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.00% |
| DXCM240426P00143000 | 2024-04-23 1:24PM EDT | 143.00 | 10.47 | 0.00 | 0.00 | 0.00 | - | 10 | 48 | 0.00% |
| DXCM240426P00148000 | 2024-04-19 3:44PM EDT | 148.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| DXCM240426P00150000 | 2024-04-03 11:12AM EDT | 150.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| DXCM240426P00152500 | 2024-04-17 11:35AM EDT | 152.50 | 18.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| DXCM240426P00155000 | 2024-04-16 12:39PM EDT | 155.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| DXCM240426P00157500 | 2024-04-17 11:46AM EDT | 157.50 | 23.60 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| DXCM240426P00165000 | 2024-04-17 2:51PM EDT | 165.00 | 30.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.