DexCom, Inc. (DXCM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240628C00100000 | 2024-05-14 10:45AM EDT | 100.00 | 26.50 | 13.80 | 15.70 | 0.00 | - | - | 1 | 227.59% |
| DXCM240628C00110000 | 2024-06-25 1:54PM EDT | 110.00 | 1.75 | 1.50 | 1.65 | -0.33 | -15.87% | 17 | 35 | 37.40% |
| DXCM240628C00111000 | 2024-06-25 1:23PM EDT | 111.00 | 1.23 | 1.05 | 1.20 | -0.35 | -22.15% | 3 | 10 | 37.99% |
| DXCM240628C00113000 | 2024-06-25 10:01AM EDT | 113.00 | 0.70 | 0.40 | 0.55 | -0.36 | -33.96% | 9 | 63 | 37.99% |
| DXCM240628C00114000 | 2024-06-25 2:27PM EDT | 114.00 | 0.37 | 0.25 | 0.40 | -0.63 | -63.00% | 102 | 111 | 39.89% |
| DXCM240628C00115000 | 2024-06-25 2:17PM EDT | 115.00 | 0.25 | 0.15 | 0.25 | -0.10 | -28.57% | 25 | 146 | 39.75% |
| DXCM240628C00116000 | 2024-06-25 2:27PM EDT | 116.00 | 0.22 | 0.10 | 0.20 | -0.17 | -43.59% | 125 | 219 | 42.77% |
| DXCM240628C00117000 | 2024-06-25 12:40PM EDT | 117.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 60 | 261 | 44.73% |
| DXCM240628C00118000 | 2024-06-25 10:12AM EDT | 118.00 | 0.14 | 0.05 | 0.15 | -0.06 | -30.00% | 1 | 171 | 49.61% |
| DXCM240628C00119000 | 2024-06-24 3:19PM EDT | 119.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 11 | 513 | 54.30% |
| DXCM240628C00120000 | 2024-06-25 10:50AM EDT | 120.00 | 0.15 | 0.00 | 0.15 | +0.05 | +50.00% | 1 | 771 | 51.37% |
| DXCM240628C00121000 | 2024-06-25 3:39PM EDT | 121.00 | 0.07 | 0.05 | 0.10 | -0.03 | -30.00% | 1 | 743 | 55.47% |
| DXCM240628C00122000 | 2024-06-24 1:14PM EDT | 122.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 62 | 333 | 62.50% |
| DXCM240628C00123000 | 2024-06-24 11:52AM EDT | 123.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 1,006 | 66.60% |
| DXCM240628C00124000 | 2024-06-24 11:35AM EDT | 124.00 | 0.09 | 0.00 | 0.50 | 0.00 | - | 3 | 50 | 84.77% |
| DXCM240628C00125000 | 2024-06-24 9:58AM EDT | 125.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 46 | 66.80% |
| DXCM240628C00126000 | 2024-06-25 3:45PM EDT | 126.00 | 0.24 | 0.00 | 0.10 | +0.19 | +380.00% | 2 | 27 | 70.31% |
| DXCM240628C00127000 | 2024-06-18 12:21PM EDT | 127.00 | 0.40 | 0.00 | 0.45 | 0.00 | - | 2 | 16 | 95.70% |
| DXCM240628C00128000 | 2024-06-25 9:30AM EDT | 128.00 | 0.05 | 0.00 | 0.45 | -0.10 | -66.67% | 2 | 23 | 99.80% |
| DXCM240628C00129000 | 2024-06-17 10:55AM EDT | 129.00 | 0.38 | 0.00 | 0.10 | 0.00 | - | 4 | 24 | 80.47% |
| DXCM240628C00130000 | 2024-06-17 2:22PM EDT | 130.00 | 0.37 | 0.00 | 0.30 | 0.00 | - | 102 | 279 | 99.90% |
| DXCM240628C00131000 | 2024-06-25 3:43PM EDT | 131.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 286 | 3,033 | 79.69% |
| DXCM240628C00132000 | 2024-06-24 1:59PM EDT | 132.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 41 | 60 | 90.63% |
| DXCM240628C00133000 | 2024-06-25 9:39AM EDT | 133.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 25 | 230 | 93.75% |
| DXCM240628C00134000 | 2024-06-24 1:21PM EDT | 134.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 11 | 102.73% |
| DXCM240628C00135000 | 2024-06-25 3:45PM EDT | 135.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 11 | 75 | 91.41% |
| DXCM240628C00136000 | 2024-05-24 2:05PM EDT | 136.00 | 1.90 | 0.05 | 0.35 | 0.00 | - | 14 | 20 | 127.93% |
| DXCM240628C00137000 | 2024-06-25 9:31AM EDT | 137.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 100 | 113 | 97.66% |
| DXCM240628C00138000 | 2024-06-25 12:45PM EDT | 138.00 | 0.06 | 0.00 | 0.10 | +0.01 | +20.00% | 1 | 253 | 109.38% |
| DXCM240628C00139000 | 2024-06-24 1:12PM EDT | 139.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 3 | 17 | 132.03% |
| DXCM240628C00140000 | 2024-06-06 12:23PM EDT | 140.00 | 0.18 | 0.00 | 0.10 | 0.00 | - | 4 | 6 | 115.23% |
| DXCM240628C00141000 | 2024-06-24 9:35AM EDT | 141.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 23 | 29 | 117.97% |
| DXCM240628C00142000 | 2024-06-20 1:03PM EDT | 142.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 190 | 191 | 110.94% |
| DXCM240628C00145000 | 2024-06-18 9:45AM EDT | 145.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 5 | 513 | 151.37% |
| DXCM240628C00150000 | 2024-06-21 11:13AM EDT | 150.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | 1 | 139 | 166.60% |
| DXCM240628C00180000 | 2024-06-07 12:40PM EDT | 180.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 40 | 40 | 232.03% |
| DXCM240628C00185000 | 2024-06-07 12:18PM EDT | 185.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 256.25% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240628P00090000 | 2024-06-24 10:27AM EDT | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 34 | 94.53% |
| DXCM240628P00095000 | 2024-06-25 12:17PM EDT | 95.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 127 | 79.30% |
| DXCM240628P00100000 | 2024-06-21 9:30AM EDT | 100.00 | 0.34 | 0.00 | 0.25 | 0.00 | - | 1 | 23 | 65.23% |
| DXCM240628P00103000 | 2024-06-24 10:01AM EDT | 103.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 11 | 16 | 50.98% |
| DXCM240628P00104000 | 2024-06-24 3:39PM EDT | 104.00 | 0.18 | 0.05 | 0.15 | 0.00 | - | 4 | 6 | 45.31% |
| DXCM240628P00105000 | 2024-06-24 2:16PM EDT | 105.00 | 0.25 | 0.10 | 0.20 | 0.00 | - | 86 | 167 | 42.68% |
| DXCM240628P00106000 | 2024-06-25 2:05PM EDT | 106.00 | 0.25 | 0.20 | 0.30 | +0.02 | +8.70% | 5 | 6 | 41.41% |
| DXCM240628P00107000 | 2024-06-25 9:37AM EDT | 107.00 | 0.58 | 0.30 | 0.40 | +0.01 | +1.75% | 1 | 10 | 38.48% |
| DXCM240628P00108000 | 2024-06-25 3:31PM EDT | 108.00 | 0.60 | 0.45 | 0.60 | -0.25 | -29.41% | 13 | 42 | 37.40% |
| DXCM240628P00109000 | 2024-06-25 3:44PM EDT | 109.00 | 0.94 | 0.75 | 0.90 | -0.26 | -21.67% | 5 | 94 | 36.87% |
| DXCM240628P00110000 | 2024-06-25 3:43PM EDT | 110.00 | 1.30 | 1.15 | 1.25 | -0.20 | -13.33% | 101 | 323 | 35.11% |
| DXCM240628P00111000 | 2024-06-25 3:54PM EDT | 111.00 | 1.70 | 1.65 | 1.80 | -0.33 | -16.26% | 11 | 99 | 35.69% |
| DXCM240628P00112000 | 2024-06-25 10:47AM EDT | 112.00 | 1.95 | 2.30 | 2.45 | -0.68 | -25.86% | 1 | 48 | 36.08% |
| DXCM240628P00113000 | 2024-06-25 2:41PM EDT | 113.00 | 3.07 | 3.00 | 3.30 | -0.27 | -8.08% | 12 | 1,008 | 39.84% |
| DXCM240628P00114000 | 2024-06-25 2:41PM EDT | 114.00 | 3.90 | 3.80 | 4.30 | -0.27 | -6.47% | 3 | 499 | 47.27% |
| DXCM240628P00115000 | 2024-06-25 1:28PM EDT | 115.00 | 4.70 | 2.85 | 5.50 | -0.20 | -4.08% | 22 | 77 | 60.94% |
| DXCM240628P00116000 | 2024-06-25 2:05PM EDT | 116.00 | 5.65 | 5.60 | 6.30 | -0.06 | -1.05% | 2 | 256 | 60.74% |
| DXCM240628P00117000 | 2024-06-25 2:15PM EDT | 117.00 | 6.55 | 6.50 | 7.90 | -0.25 | -3.68% | 2 | 136 | 62.99% |
| DXCM240628P00118000 | 2024-06-24 3:39PM EDT | 118.00 | 7.90 | 7.20 | 9.40 | 0.00 | - | 6 | 69 | 73.14% |
| DXCM240628P00119000 | 2024-06-24 10:46AM EDT | 119.00 | 7.50 | 8.30 | 9.10 | 0.00 | - | 3 | 42 | 69.92% |
| DXCM240628P00120000 | 2024-06-25 10:47AM EDT | 120.00 | 8.92 | 9.40 | 10.00 | +1.52 | +20.54% | 1 | 19 | 69.73% |
| DXCM240628P00121000 | 2024-05-29 11:11AM EDT | 121.00 | 11.34 | 10.20 | 11.10 | +9.44 | +496.84% | 2 | 18 | 80.47% |
| DXCM240628P00122000 | 2024-06-25 3:38PM EDT | 122.00 | 11.94 | 11.30 | 12.20 | +5.19 | +76.89% | 12 | 3 | 57.42% |
| DXCM240628P00123000 | 2024-06-25 9:39AM EDT | 123.00 | 13.40 | 12.40 | 13.10 | +5.30 | +65.43% | 5 | 8 | 61.13% |
| DXCM240628P00124000 | 2024-06-24 12:10PM EDT | 124.00 | 12.10 | 13.20 | 14.20 | 0.00 | - | 1 | 0 | 51.56% |
| DXCM240628P00125000 | 2024-06-24 12:05PM EDT | 125.00 | 12.83 | 14.20 | 17.00 | 0.00 | - | 3 | 1 | 125.20% |
| DXCM240628P00126000 | 2024-06-14 2:44PM EDT | 126.00 | 11.02 | 15.10 | 17.50 | 0.00 | - | 1 | 6 | 116.11% |
| DXCM240628P00127000 | 2024-06-10 3:50PM EDT | 127.00 | 11.10 | 16.30 | 17.20 | 0.00 | - | 1 | 1 | 75.78% |
| DXCM240628P00128000 | 2024-06-10 1:19PM EDT | 128.00 | 12.80 | 17.30 | 18.10 | 0.00 | - | 4 | 3 | 63.28% |
| DXCM240628P00129000 | 2024-05-30 1:43PM EDT | 129.00 | 9.20 | 18.40 | 21.00 | 0.00 | - | 4 | 0 | 150.29% |
| DXCM240628P00130000 | 2024-05-30 2:40PM EDT | 130.00 | 13.40 | 19.30 | 22.00 | 0.00 | - | 14 | 3 | 152.93% |
| DXCM240628P00135000 | 2024-05-28 1:37PM EDT | 135.00 | 9.30 | 24.30 | 25.10 | 0.00 | - | 1 | 0 | 82.81% |
| DXCM240628P00136000 | 2024-06-07 11:28AM EDT | 136.00 | 20.97 | 24.10 | 27.60 | 0.00 | - | 1 | 1 | 123.05% |
© 2024 Yahoo. All rights reserved.