DexCom, Inc. (DXCM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240531C00120000 | 2024-04-30 12:03PM EDT | 120.00 | 10.70 | 7.10 | 8.70 | 0.00 | - | - | 1 | 62.84% |
| DXCM240531C00122000 | 2024-05-23 10:01AM EDT | 122.00 | 7.54 | 5.60 | 7.50 | 0.00 | - | 6 | 7 | 67.31% |
| DXCM240531C00124000 | 2024-05-24 1:03PM EDT | 124.00 | 4.20 | 3.90 | 4.20 | +0.80 | +23.53% | 6 | 5 | 32.64% |
| DXCM240531C00125000 | 2024-05-23 3:57PM EDT | 125.00 | 2.35 | 3.10 | 3.40 | 0.00 | - | 11 | 13 | 30.91% |
| DXCM240531C00126000 | 2024-05-24 9:38AM EDT | 126.00 | 1.75 | 2.50 | 2.70 | -0.20 | -10.26% | 10 | 7 | 29.91% |
| DXCM240531C00127000 | 2024-05-24 2:30PM EDT | 127.00 | 2.30 | 1.90 | 2.05 | +0.75 | +48.39% | 21 | 10 | 28.57% |
| DXCM240531C00128000 | 2024-05-24 3:48PM EDT | 128.00 | 1.40 | 1.45 | 1.60 | -1.55 | -52.54% | 3 | 14 | 29.05% |
| DXCM240531C00129000 | 2024-05-24 3:54PM EDT | 129.00 | 1.10 | 1.05 | 1.20 | +0.16 | +17.02% | 4 | 18 | 29.05% |
| DXCM240531C00130000 | 2024-05-24 3:45PM EDT | 130.00 | 0.80 | 0.75 | 0.85 | -0.60 | -42.86% | 128 | 66 | 28.57% |
| DXCM240531C00131000 | 2024-05-24 3:25PM EDT | 131.00 | 0.65 | 0.50 | 0.65 | +0.02 | +3.17% | 11 | 52 | 29.54% |
| DXCM240531C00132000 | 2024-05-24 3:31PM EDT | 132.00 | 0.45 | 0.35 | 0.50 | 0.00 | - | 55 | 269 | 30.57% |
| DXCM240531C00133000 | 2024-05-24 3:31PM EDT | 133.00 | 0.35 | 0.25 | 0.35 | -0.15 | -30.00% | 2 | 100 | 30.62% |
| DXCM240531C00134000 | 2024-05-24 11:58AM EDT | 134.00 | 0.25 | 0.20 | 0.25 | -0.35 | -58.33% | 6 | 124 | 31.06% |
| DXCM240531C00135000 | 2024-05-24 2:22PM EDT | 135.00 | 0.20 | 0.10 | 0.20 | +0.02 | +11.11% | 17 | 58 | 32.42% |
| DXCM240531C00136000 | 2024-05-24 9:35AM EDT | 136.00 | 0.15 | 0.05 | 0.15 | +0.05 | +50.00% | 5 | 523 | 33.20% |
| DXCM240531C00137000 | 2024-05-24 2:55PM EDT | 137.00 | 0.20 | 0.05 | 0.15 | -0.05 | -20.00% | 2 | 60 | 36.04% |
| DXCM240531C00138000 | 2024-05-23 11:45AM EDT | 138.00 | 0.25 | 0.05 | 0.15 | 0.00 | - | 6 | 62 | 38.87% |
| DXCM240531C00139000 | 2024-05-23 1:43PM EDT | 139.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 2 | 10 | 41.60% |
| DXCM240531C00140000 | 2024-05-23 3:34PM EDT | 140.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 9 | 30 | 46.97% |
| DXCM240531C00141000 | 2024-05-21 9:30AM EDT | 141.00 | 0.25 | 0.05 | 0.20 | 0.00 | - | 1 | 6 | 49.71% |
| DXCM240531C00143000 | 2024-04-26 2:00PM EDT | 143.00 | 0.80 | 0.00 | 0.20 | 0.00 | - | 2 | 1 | 54.98% |
| DXCM240531C00144000 | 2024-05-22 9:31AM EDT | 144.00 | 0.36 | 0.00 | 0.25 | 0.00 | - | 10 | 196 | 52.73% |
| DXCM240531C00145000 | 2024-05-22 9:31AM EDT | 145.00 | 0.33 | 0.00 | 0.25 | 0.00 | - | 10 | 15 | 55.08% |
| DXCM240531C00150000 | 2024-05-24 2:53PM EDT | 150.00 | 0.05 | 0.00 | 0.10 | -0.13 | -72.22% | 5 | 6 | 57.81% |
| DXCM240531C00160000 | 2024-04-16 10:04AM EDT | 160.00 | 1.33 | 0.00 | 0.50 | 0.00 | - | - | 1 | 98.24% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240531P00105000 | 2024-05-24 3:42PM EDT | 105.00 | 0.06 | 0.00 | 1.35 | -0.64 | -91.43% | 32 | 3 | 111.57% |
| DXCM240531P00110000 | 2024-05-24 9:41AM EDT | 110.00 | 0.05 | 0.00 | 1.40 | -0.21 | -80.77% | 1 | 4 | 91.41% |
| DXCM240531P00115000 | 2024-05-23 3:21PM EDT | 115.00 | 1.10 | 0.05 | 1.05 | 0.00 | - | 1 | 21 | 65.48% |
| DXCM240531P00116000 | 2024-05-20 9:51AM EDT | 116.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 3 | 4 | 47.46% |
| DXCM240531P00119000 | 2024-05-24 9:35AM EDT | 119.00 | 0.35 | 0.10 | 0.15 | +0.10 | +40.00% | 16 | 11 | 34.67% |
| DXCM240531P00120000 | 2024-05-22 11:37AM EDT | 120.00 | 0.17 | 0.10 | 0.25 | 0.00 | - | 2 | 70 | 35.45% |
| DXCM240531P00121000 | 2024-05-24 3:49PM EDT | 121.00 | 0.20 | 0.15 | 0.30 | -0.15 | -42.86% | 4 | 17 | 33.40% |
| DXCM240531P00122000 | 2024-05-24 3:48PM EDT | 122.00 | 0.30 | 0.25 | 0.35 | -0.44 | -59.46% | 9 | 67 | 30.96% |
| DXCM240531P00123000 | 2024-05-23 3:53PM EDT | 123.00 | 0.85 | 0.35 | 0.45 | -0.15 | -15.00% | 1 | 36 | 29.35% |
| DXCM240531P00124000 | 2024-05-24 3:19PM EDT | 124.00 | 0.55 | 0.50 | 0.60 | -0.80 | -59.26% | 2 | 27 | 28.13% |
| DXCM240531P00125000 | 2024-05-24 3:39PM EDT | 125.00 | 0.75 | 0.75 | 0.85 | -0.90 | -54.55% | 28 | 23 | 27.76% |
| DXCM240531P00126000 | 2024-05-24 9:41AM EDT | 126.00 | 2.15 | 1.05 | 1.20 | +0.10 | +4.88% | 8 | 126 | 27.83% |
| DXCM240531P00127000 | 2024-05-24 3:17PM EDT | 127.00 | 1.35 | 1.45 | 1.60 | -0.75 | -35.71% | 20 | 24 | 27.34% |
| DXCM240531P00128000 | 2024-05-24 3:54PM EDT | 128.00 | 2.10 | 2.00 | 2.15 | +0.10 | +5.00% | 14 | 24 | 27.83% |
| DXCM240531P00129000 | 2024-05-24 3:54PM EDT | 129.00 | 2.70 | 2.55 | 2.75 | -0.10 | -3.57% | 2 | 68 | 27.76% |
| DXCM240531P00130000 | 2024-05-24 9:30AM EDT | 130.00 | 4.80 | 3.20 | 3.50 | +0.20 | +4.35% | 23 | 44 | 28.91% |
| DXCM240531P00131000 | 2024-05-24 10:01AM EDT | 131.00 | 3.97 | 4.00 | 4.30 | +0.55 | +16.08% | 15 | 19 | 29.93% |
| DXCM240531P00133000 | 2024-05-23 3:53PM EDT | 133.00 | 7.70 | 4.20 | 6.10 | 0.00 | - | 55 | 94 | 33.79% |
| DXCM240531P00134000 | 2024-05-15 9:38AM EDT | 134.00 | 7.50 | 6.20 | 7.20 | 0.00 | - | 2 | 2 | 40.04% |
| DXCM240531P00135000 | 2024-05-20 3:05PM EDT | 135.00 | 5.40 | 7.30 | 8.60 | 0.00 | - | 5 | 4 | 53.03% |
© 2024 Yahoo. All rights reserved.