DexCom, Inc. (DXCM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240712C00085000 | 2024-06-14 11:15AM EDT | 85.00 | 31.00 | 24.40 | 27.70 | 0.00 | - | 2 | 0 | 88.77% |
| DXCM240712C00105000 | 2024-06-21 3:45PM EDT | 105.00 | 12.22 | 6.30 | 6.70 | 0.00 | - | 1 | 1 | 36.77% |
| DXCM240712C00112000 | 2024-06-24 12:50PM EDT | 112.00 | 3.15 | 1.20 | 2.40 | 0.00 | - | 2 | 6 | 33.17% |
| DXCM240712C00114000 | 2024-06-17 2:50PM EDT | 114.00 | 6.40 | 0.50 | 1.65 | 0.00 | - | 7 | 5 | 32.72% |
| DXCM240712C00115000 | 2024-06-25 1:16PM EDT | 115.00 | 1.40 | 1.20 | 1.35 | -3.09 | -68.82% | 103 | 104 | 32.54% |
| DXCM240712C00117000 | 2024-06-21 10:46AM EDT | 117.00 | 2.65 | 0.75 | 0.90 | 0.00 | - | 1 | 5 | 32.62% |
| DXCM240712C00118000 | 2024-06-25 11:28AM EDT | 118.00 | 0.80 | 0.60 | 0.75 | -0.85 | -51.52% | 10 | 15 | 33.01% |
| DXCM240712C00119000 | 2024-06-24 11:12AM EDT | 119.00 | 1.07 | 0.45 | 0.60 | 0.00 | - | 100 | 103 | 33.01% |
| DXCM240712C00120000 | 2024-06-25 11:51AM EDT | 120.00 | 0.53 | 0.35 | 0.50 | -0.02 | -3.64% | 11 | 27 | 33.47% |
| DXCM240712C00121000 | 2024-06-21 3:05PM EDT | 121.00 | 1.73 | 0.30 | 0.45 | 0.00 | - | 1 | 6 | 34.67% |
| DXCM240712C00122000 | 2024-06-24 10:01AM EDT | 122.00 | 0.80 | 0.25 | 0.35 | 0.00 | - | 7 | 7 | 34.47% |
| DXCM240712C00123000 | 2024-06-24 10:32AM EDT | 123.00 | 0.45 | 0.20 | 0.30 | 0.00 | - | 1 | 7 | 35.16% |
| DXCM240712C00125000 | 2024-06-12 3:33PM EDT | 125.00 | 1.56 | 0.10 | 0.25 | 0.00 | - | 1 | 3 | 37.45% |
| DXCM240712C00126000 | 2024-06-18 3:51PM EDT | 126.00 | 1.25 | 0.10 | 0.45 | 0.00 | - | 2 | 180 | 45.02% |
| DXCM240712C00127000 | 2024-06-21 11:03AM EDT | 127.00 | 0.57 | 0.05 | 0.80 | 0.00 | - | 1 | 7 | 54.83% |
| DXCM240712C00128000 | 2024-06-06 3:27PM EDT | 128.00 | 1.09 | 0.05 | 0.80 | 0.00 | - | - | 2 | 56.93% |
| DXCM240712C00129000 | 2024-05-30 1:46PM EDT | 129.00 | 2.55 | 0.05 | 0.60 | 0.00 | - | 4 | 4 | 54.54% |
| DXCM240712C00130000 | 2024-06-21 1:38PM EDT | 130.00 | 0.35 | 0.05 | 0.55 | 0.00 | - | 1 | 5 | 55.27% |
| DXCM240712C00131000 | 2024-05-31 9:30AM EDT | 131.00 | 1.85 | 0.05 | 0.55 | 0.00 | - | 1 | 1 | 57.13% |
| DXCM240712C00132000 | 2024-05-30 10:29AM EDT | 132.00 | 3.70 | 0.00 | 0.55 | 0.00 | - | 10 | 10 | 50.59% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240712P00100000 | 2024-06-24 10:16AM EDT | 100.00 | 0.25 | 0.25 | 0.35 | 0.00 | - | 5 | 6 | 34.72% |
| DXCM240712P00105000 | 2024-06-25 10:47AM EDT | 105.00 | 0.83 | 0.90 | 1.75 | +0.07 | +9.21% | 1 | 1,646 | 41.38% |
| DXCM240712P00106000 | 2024-06-20 9:41AM EDT | 106.00 | 0.75 | 1.10 | 1.25 | 0.00 | - | - | 2 | 31.28% |
| DXCM240712P00107000 | 2024-06-24 3:24PM EDT | 107.00 | 1.79 | 1.40 | 1.55 | 0.00 | - | 4 | 11 | 31.13% |
| DXCM240712P00108000 | 2024-06-24 3:24PM EDT | 108.00 | 2.09 | 1.70 | 2.55 | 0.00 | - | 2 | 4 | 38.18% |
| DXCM240712P00109000 | 2024-06-24 3:12PM EDT | 109.00 | 2.45 | 2.05 | 2.30 | 0.00 | - | 1 | 8 | 30.81% |
| DXCM240712P00110000 | 2024-06-25 3:35PM EDT | 110.00 | 2.75 | 2.50 | 2.75 | +0.05 | +1.85% | 5 | 46 | 30.62% |
| DXCM240712P00112000 | 2024-06-18 11:27AM EDT | 112.00 | 1.92 | 3.50 | 3.80 | 0.00 | - | 8 | 16 | 30.05% |
| DXCM240712P00113000 | 2024-06-24 1:42PM EDT | 113.00 | 4.35 | 4.10 | 4.40 | 0.00 | - | 2 | 10 | 29.71% |
| DXCM240712P00114000 | 2024-06-24 1:26PM EDT | 114.00 | 4.70 | 4.80 | 5.10 | 0.00 | - | 3 | 3 | 29.91% |
| DXCM240712P00115000 | 2024-06-25 10:47AM EDT | 115.00 | 5.20 | 5.50 | 5.90 | +2.40 | +85.71% | 1 | 11 | 30.81% |
| DXCM240712P00117000 | 2024-06-13 9:30AM EDT | 117.00 | 5.00 | 7.10 | 8.30 | 0.00 | - | 3 | 13 | 42.14% |
| DXCM240712P00120000 | 2024-06-24 1:56PM EDT | 120.00 | 9.77 | 9.60 | 10.30 | 0.00 | - | 3 | 25 | 35.60% |
| DXCM240712P00121000 | 2024-06-13 3:59PM EDT | 121.00 | 8.20 | 10.50 | 11.30 | 0.00 | - | 2 | 0 | 37.92% |
| DXCM240712P00125000 | 2024-06-10 2:05PM EDT | 125.00 | 9.90 | 14.20 | 17.00 | 0.00 | - | - | 2 | 52.59% |
| DXCM240712P00126000 | 2024-06-17 1:05PM EDT | 126.00 | 9.30 | 15.20 | 16.20 | 0.00 | - | - | 5 | 46.53% |
© 2024 Yahoo. All rights reserved.