DexCom, Inc. (DXCM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:54AM EDT. Market open.
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240705C00112000 | 2024-06-06 10:40AM EDT | 112.00 | 6.50 | 5.40 | 6.40 | 0.00 | - | - | 3 | 28.13% |
| DXCM240705C00113000 | 2024-06-12 9:35AM EDT | 113.00 | 6.85 | 4.40 | 5.50 | 0.00 | - | 1 | 0 | 26.25% |
| DXCM240705C00114000 | 2024-06-13 3:55PM EDT | 114.00 | 3.76 | 4.20 | 5.10 | 0.00 | - | 1 | 1 | 29.44% |
| DXCM240705C00115000 | 2024-06-14 9:36AM EDT | 115.00 | 3.03 | 3.40 | 4.50 | 0.00 | - | 2 | 26 | 29.79% |
| DXCM240705C00116000 | 2024-06-14 9:36AM EDT | 116.00 | 2.40 | 3.30 | 4.40 | 0.00 | - | 2 | 22 | 34.38% |
| DXCM240705C00117000 | 2024-06-13 3:55PM EDT | 117.00 | 2.40 | 2.90 | 3.80 | 0.00 | - | 2 | 4 | 33.67% |
| DXCM240705C00118000 | 2024-06-13 9:39AM EDT | 118.00 | 2.50 | 1.35 | 3.40 | 0.00 | - | 1 | 5 | 34.42% |
| DXCM240705C00119000 | 2024-06-12 11:33AM EDT | 119.00 | 3.20 | 1.40 | 3.00 | 0.00 | - | 5 | 8 | 34.78% |
| DXCM240705C00120000 | 2024-06-14 2:23PM EDT | 120.00 | 1.80 | 1.85 | 2.30 | 0.00 | - | 2 | 35 | 31.86% |
| DXCM240705C00121000 | 2024-06-12 11:42AM EDT | 121.00 | 2.45 | 1.25 | 3.30 | 0.00 | - | - | 7 | 45.06% |
| DXCM240705C00122000 | 2024-06-14 3:38PM EDT | 122.00 | 1.38 | 0.55 | 1.70 | 0.00 | - | 1 | 11 | 32.42% |
| DXCM240705C00123000 | 2024-06-13 1:28PM EDT | 123.00 | 0.94 | 0.95 | 2.20 | 0.00 | - | 1 | 4 | 40.67% |
| DXCM240705C00124000 | 2024-06-14 3:38PM EDT | 124.00 | 0.99 | 0.90 | 1.30 | 0.00 | - | 1 | 2 | 33.67% |
| DXCM240705C00125000 | 2024-06-12 3:52PM EDT | 125.00 | 1.20 | 0.65 | 1.05 | 0.00 | - | 10 | 11 | 33.18% |
| DXCM240705C00126000 | 2024-06-06 2:51PM EDT | 126.00 | 1.15 | 0.50 | 1.40 | 0.00 | - | 2 | 6 | 40.04% |
| DXCM240705C00127000 | 2024-06-13 9:55AM EDT | 127.00 | 0.50 | 0.40 | 0.70 | 0.00 | - | 100 | 241 | 32.91% |
| DXCM240705C00129000 | 2024-05-30 10:24AM EDT | 129.00 | 4.50 | 0.25 | 0.50 | 0.00 | - | 4 | 9 | 33.59% |
| DXCM240705C00130000 | 2024-06-13 11:54AM EDT | 130.00 | 0.30 | 0.20 | 0.40 | 0.00 | - | 1 | 13 | 33.50% |
| DXCM240705C00131000 | 2024-05-30 12:30PM EDT | 131.00 | 3.10 | 0.15 | 0.55 | 0.00 | - | 4 | 149 | 38.43% |
| DXCM240705C00132000 | 2024-06-05 11:53AM EDT | 132.00 | 0.95 | 0.10 | 0.35 | 0.00 | - | 2 | 17 | 35.89% |
| DXCM240705C00133000 | 2024-06-05 11:53AM EDT | 133.00 | 0.82 | 0.10 | 0.55 | 0.00 | - | - | 2 | 42.14% |
| DXCM240705C00135000 | 2024-06-10 12:12PM EDT | 135.00 | 0.20 | 0.00 | 0.65 | 0.00 | - | 1 | 5 | 47.75% |
| DXCM240705C00139000 | 2024-06-05 12:21PM EDT | 139.00 | 0.40 | 0.05 | 0.55 | 0.00 | - | 1 | 6 | 52.54% |
| DXCM240705C00140000 | 2024-05-31 3:34PM EDT | 140.00 | 0.27 | 0.05 | 0.55 | 0.00 | - | 20 | 20 | 54.15% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240705P00095000 | 2024-06-04 9:41AM EDT | 95.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 25.00% |
| DXCM240705P00100000 | 2024-06-04 2:17PM EDT | 100.00 | 0.50 | 0.05 | 0.70 | 0.00 | - | 10 | 12 | 56.20% |
| DXCM240705P00105000 | 2024-06-13 1:54PM EDT | 105.00 | 0.65 | 0.40 | 0.65 | 0.00 | - | 1 | 7 | 42.19% |
| DXCM240705P00107000 | 2024-06-06 2:34PM EDT | 107.00 | 1.10 | 0.65 | 0.95 | 0.00 | - | - | 2 | 42.02% |
| DXCM240705P00108000 | 2024-06-12 1:30PM EDT | 108.00 | 0.80 | 0.50 | 1.00 | 0.00 | - | - | 25 | 39.97% |
| DXCM240705P00109000 | 2024-06-13 10:43AM EDT | 109.00 | 1.30 | 0.25 | 1.45 | 0.00 | - | 3 | 15 | 43.19% |
| DXCM240705P00110000 | 2024-06-14 3:38PM EDT | 110.00 | 1.22 | 0.95 | 3.30 | 0.00 | - | 1 | 21 | 61.21% |
| DXCM240705P00111000 | 2024-06-12 11:58AM EDT | 111.00 | 1.30 | 0.40 | 1.60 | 0.00 | - | - | 1 | 38.67% |
| DXCM240705P00112000 | 2024-06-14 3:38PM EDT | 112.00 | 1.78 | 0.15 | 2.00 | 0.00 | - | 1 | 2 | 39.84% |
| DXCM240705P00113000 | 2024-06-12 11:42AM EDT | 113.00 | 1.75 | 1.40 | 2.15 | 0.00 | - | 1 | 5 | 37.89% |
| DXCM240705P00114000 | 2024-06-13 3:49PM EDT | 114.00 | 3.20 | 1.80 | 2.50 | 0.00 | - | 10 | 14 | 37.76% |
| DXCM240705P00115000 | 2024-06-12 11:47AM EDT | 115.00 | 2.40 | 1.85 | 3.20 | 0.00 | - | 12 | 21 | 40.65% |
| DXCM240705P00116000 | 2024-06-12 12:14PM EDT | 116.00 | 2.95 | 3.30 | 3.90 | 0.00 | - | 1 | 2 | 43.04% |
| DXCM240705P00118000 | 2024-06-10 3:50PM EDT | 118.00 | 4.60 | 4.20 | 4.90 | 0.00 | - | 2 | 2 | 42.94% |
| DXCM240705P00119000 | 2024-06-12 11:22AM EDT | 119.00 | 4.30 | 5.00 | 5.70 | 0.00 | - | 2 | 3 | 45.23% |
| DXCM240705P00120000 | 2024-06-12 11:31AM EDT | 120.00 | 4.90 | 4.70 | 6.40 | 0.00 | - | 12 | 15 | 46.29% |
| DXCM240705P00122000 | 2024-05-31 12:38PM EDT | 122.00 | 7.37 | 6.50 | 7.30 | 0.00 | - | 1 | 3 | 42.70% |
| DXCM240705P00123000 | 2024-06-13 10:06AM EDT | 123.00 | 8.70 | 7.70 | 9.20 | 0.00 | - | 4 | 4 | 54.83% |
| DXCM240705P00124000 | 2024-05-24 11:06AM EDT | 124.00 | 3.20 | 8.20 | 9.20 | 0.00 | - | 4 | 4 | 47.93% |
| DXCM240705P00125000 | 2024-05-30 11:50AM EDT | 125.00 | 4.00 | 10.10 | 10.20 | 0.00 | - | 6 | 16 | 50.34% |
| DXCM240705P00126000 | 2024-05-30 11:32AM EDT | 126.00 | 4.40 | 10.30 | 11.20 | 0.00 | - | 5 | 9 | 53.71% |
| DXCM240705P00127000 | 2024-05-24 2:31PM EDT | 127.00 | 4.20 | 10.30 | 11.80 | 0.00 | - | 28 | 28 | 52.05% |
| DXCM240705P00129000 | 2024-05-24 2:31PM EDT | 129.00 | 5.20 | 12.20 | 13.80 | 0.00 | - | 26 | 26 | 57.20% |
| DXCM240705P00130000 | 2024-06-03 12:56PM EDT | 130.00 | 14.85 | 13.50 | 14.80 | 0.00 | - | 1 | 1 | 51.69% |
© 2024 Yahoo. All rights reserved.