DexCom, Inc. (DXCM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240705C00112000 | 2024-06-21 12:26PM EDT | 112.00 | 5.00 | 1.40 | 1.60 | 0.00 | - | 3 | 3 | 32.01% |
| DXCM240705C00113000 | 2024-06-25 3:27PM EDT | 113.00 | 1.15 | 1.05 | 1.25 | -1.25 | -52.08% | 3 | 13 | 31.93% |
| DXCM240705C00114000 | 2024-06-25 12:25PM EDT | 114.00 | 1.00 | 0.85 | 0.95 | -0.17 | -14.53% | 3 | 7 | 31.71% |
| DXCM240705C00115000 | 2024-06-25 10:34AM EDT | 115.00 | 1.05 | 0.60 | 0.75 | +0.10 | +10.53% | 5 | 33 | 32.28% |
| DXCM240705C00116000 | 2024-06-24 10:24AM EDT | 116.00 | 1.40 | 0.45 | 0.55 | 0.00 | - | 2 | 21 | 32.03% |
| DXCM240705C00117000 | 2024-06-24 3:50PM EDT | 117.00 | 0.50 | 0.30 | 0.45 | 0.00 | - | 10 | 11 | 33.11% |
| DXCM240705C00118000 | 2024-06-25 11:34AM EDT | 118.00 | 0.30 | 0.25 | 0.35 | -0.45 | -60.00% | 4 | 14 | 33.69% |
| DXCM240705C00119000 | 2024-06-25 10:23AM EDT | 119.00 | 0.35 | 0.20 | 0.30 | -0.15 | -30.00% | 1 | 18 | 35.11% |
| DXCM240705C00120000 | 2024-06-25 3:52PM EDT | 120.00 | 0.20 | 0.15 | 0.25 | -0.05 | -20.00% | 5 | 52 | 36.23% |
| DXCM240705C00121000 | 2024-06-25 1:16PM EDT | 121.00 | 0.24 | 0.10 | 0.25 | -0.05 | -17.24% | 2 | 11 | 38.87% |
| DXCM240705C00122000 | 2024-06-25 11:07AM EDT | 122.00 | 0.17 | 0.10 | 0.25 | -0.08 | -32.00% | 1 | 21 | 41.41% |
| DXCM240705C00123000 | 2024-06-25 3:24PM EDT | 123.00 | 0.10 | 0.05 | 0.20 | -0.20 | -66.67% | 3 | 18 | 41.80% |
| DXCM240705C00124000 | 2024-06-24 12:54PM EDT | 124.00 | 0.14 | 0.05 | 0.25 | 0.00 | - | 5 | 5 | 46.39% |
| DXCM240705C00125000 | 2024-06-24 12:54PM EDT | 125.00 | 0.12 | 0.05 | 0.25 | 0.00 | - | 10 | 8 | 48.83% |
| DXCM240705C00126000 | 2024-06-24 10:26AM EDT | 126.00 | 0.16 | 0.05 | 0.25 | 0.00 | - | 1 | 7 | 51.22% |
| DXCM240705C00127000 | 2024-06-21 3:58PM EDT | 127.00 | 0.35 | 0.00 | 0.25 | 0.00 | - | 400 | 240 | 53.56% |
| DXCM240705C00129000 | 2024-05-30 10:24AM EDT | 129.00 | 4.50 | 0.00 | 0.25 | 0.00 | - | 4 | 9 | 50.98% |
| DXCM240705C00130000 | 2024-06-13 11:54AM EDT | 130.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 1 | 13 | 53.03% |
| DXCM240705C00131000 | 2024-06-25 10:28AM EDT | 131.00 | 0.06 | 0.05 | 0.15 | -0.29 | -82.86% | 4 | 152 | 53.03% |
| DXCM240705C00132000 | 2024-06-05 11:53AM EDT | 132.00 | 0.95 | 0.05 | 0.30 | 0.00 | - | 2 | 17 | 60.45% |
| DXCM240705C00133000 | 2024-06-05 11:53AM EDT | 133.00 | 0.82 | 0.00 | 0.30 | 0.00 | - | - | 2 | 60.84% |
| DXCM240705C00135000 | 2024-06-10 12:12PM EDT | 135.00 | 0.20 | 0.00 | 2.20 | 0.00 | - | 1 | 5 | 100.39% |
| DXCM240705C00139000 | 2024-06-05 12:21PM EDT | 139.00 | 0.40 | 0.00 | 0.40 | 0.00 | - | 1 | 6 | 75.88% |
| DXCM240705C00140000 | 2024-05-31 3:34PM EDT | 140.00 | 0.27 | 0.00 | 2.20 | 0.00 | - | 20 | 20 | 112.60% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240705P00085000 | 2024-06-21 10:58AM EDT | 85.00 | 0.18 | 0.00 | 1.35 | 0.00 | - | 2 | 2 | 113.18% |
| DXCM240705P00090000 | 2024-06-21 10:58AM EDT | 90.00 | 0.23 | 0.00 | 0.45 | 0.00 | - | 2 | 4 | 72.75% |
| DXCM240705P00095000 | 2024-06-24 11:04AM EDT | 95.00 | 0.13 | 0.05 | 1.35 | 0.00 | - | 2 | 17 | 74.80% |
| DXCM240705P00100000 | 2024-06-25 2:05PM EDT | 100.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 2 | 17 | 39.45% |
| DXCM240705P00105000 | 2024-06-24 3:19PM EDT | 105.00 | 0.70 | 0.45 | 0.55 | 0.00 | - | 20 | 24 | 32.23% |
| DXCM240705P00107000 | 2024-06-24 1:42PM EDT | 107.00 | 1.05 | 0.80 | 0.95 | 0.00 | - | 8 | 9 | 31.01% |
| DXCM240705P00108000 | 2024-06-24 2:02PM EDT | 108.00 | 1.34 | 1.10 | 1.20 | 0.00 | - | 9 | 33 | 29.98% |
| DXCM240705P00109000 | 2024-06-25 2:13PM EDT | 109.00 | 1.45 | 1.45 | 1.60 | -0.40 | -21.62% | 8 | 37 | 30.30% |
| DXCM240705P00110000 | 2024-06-25 11:14AM EDT | 110.00 | 1.55 | 1.85 | 2.00 | -0.58 | -27.23% | 3 | 74 | 29.59% |
| DXCM240705P00111000 | 2024-06-25 9:55AM EDT | 111.00 | 2.70 | 2.35 | 2.50 | +1.60 | +145.45% | 2 | 5 | 29.25% |
| DXCM240705P00112000 | 2024-06-25 10:00AM EDT | 112.00 | 2.90 | 2.95 | 3.10 | +1.60 | +123.08% | 1 | 7 | 29.30% |
| DXCM240705P00113000 | 2024-06-24 11:59AM EDT | 113.00 | 2.85 | 3.60 | 3.80 | 0.00 | - | 3 | 7 | 29.83% |
| DXCM240705P00114000 | 2024-06-25 9:55AM EDT | 114.00 | 4.70 | 4.30 | 4.60 | +1.50 | +46.87% | 3 | 16 | 31.06% |
| DXCM240705P00115000 | 2024-06-24 3:52PM EDT | 115.00 | 5.43 | 5.10 | 5.40 | +0.12 | +2.26% | 1 | 64 | 31.54% |
| DXCM240705P00116000 | 2024-06-25 2:05PM EDT | 116.00 | 5.95 | 5.90 | 7.70 | +0.45 | +8.18% | 2 | 14 | 57.10% |
| DXCM240705P00118000 | 2024-06-10 3:50PM EDT | 118.00 | 4.60 | 7.40 | 9.70 | 0.00 | - | 2 | 2 | 65.48% |
| DXCM240705P00119000 | 2024-06-12 11:22AM EDT | 119.00 | 4.30 | 8.40 | 9.20 | 0.00 | - | 2 | 3 | 40.87% |
| DXCM240705P00120000 | 2024-06-24 10:53AM EDT | 120.00 | 8.60 | 9.40 | 10.20 | 0.00 | - | 2 | 15 | 43.90% |
| DXCM240705P00122000 | 2024-06-24 10:46AM EDT | 122.00 | 10.47 | 9.50 | 14.00 | 0.00 | - | 1 | 3 | 85.74% |
| DXCM240705P00123000 | 2024-06-13 10:06AM EDT | 123.00 | 8.70 | 10.60 | 15.00 | 0.00 | - | 4 | 1 | 89.36% |
| DXCM240705P00124000 | 2024-05-24 11:06AM EDT | 124.00 | 3.20 | 5.90 | 9.50 | 0.00 | - | 4 | 4 | 0.00% |
| DXCM240705P00125000 | 2024-06-17 1:58PM EDT | 125.00 | 8.17 | 12.50 | 16.30 | 0.00 | - | 8 | 4 | 83.42% |
| DXCM240705P00126000 | 2024-05-30 11:32AM EDT | 126.00 | 4.40 | 14.10 | 18.00 | 0.00 | - | 5 | 0 | 55.62% |
| DXCM240705P00127000 | 2024-05-24 2:31PM EDT | 127.00 | 4.20 | 10.20 | 11.10 | 0.00 | - | 28 | 28 | 0.00% |
| DXCM240705P00129000 | 2024-05-24 2:31PM EDT | 129.00 | 5.20 | 12.10 | 13.00 | 0.00 | - | 26 | 26 | 0.00% |
| DXCM240705P00130000 | 2024-06-03 12:56PM EDT | 130.00 | 14.85 | 19.10 | 20.40 | 0.00 | - | 1 | 1 | 77.00% |
© 2024 Yahoo. All rights reserved.