DexCom, Inc. (DXCM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240719C00070000 | 2024-06-20 9:43AM EDT | 70.00 | 46.65 | 38.60 | 42.70 | 0.00 | - | - | 1 | 99.90% |
| DXCM240719C00090000 | 2024-06-07 10:19AM EDT | 90.00 | 25.88 | 18.50 | 23.00 | 0.00 | - | 1 | 5 | 54.20% |
| DXCM240719C00095000 | 2024-05-30 3:40PM EDT | 95.00 | 25.20 | 15.60 | 16.50 | 0.00 | - | 4 | 4 | 56.93% |
| DXCM240719C00100000 | 2024-06-24 9:43AM EDT | 100.00 | 16.40 | 9.70 | 12.30 | 0.00 | - | 1 | 7 | 53.35% |
| DXCM240719C00105000 | 2024-06-25 9:44AM EDT | 105.00 | 7.02 | 6.90 | 7.20 | -3.78 | -35.00% | 8 | 11 | 36.30% |
| DXCM240719C00110000 | 2024-06-25 12:05PM EDT | 110.00 | 4.20 | 3.70 | 3.90 | 0.00 | - | 116 | 139 | 33.23% |
| DXCM240719C00115000 | 2024-06-25 2:16PM EDT | 115.00 | 1.85 | 1.60 | 1.80 | -0.03 | -1.60% | 30 | 219 | 31.93% |
| DXCM240719C00120000 | 2024-06-25 2:51PM EDT | 120.00 | 0.72 | 0.65 | 0.80 | -0.06 | -7.69% | 129 | 691 | 32.74% |
| DXCM240719C00125000 | 2024-06-25 12:58PM EDT | 125.00 | 0.35 | 0.25 | 0.35 | -0.05 | -12.50% | 3 | 309 | 34.03% |
| DXCM240719C00130000 | 2024-06-25 3:03PM EDT | 130.00 | 0.15 | 0.10 | 0.20 | -0.07 | -31.82% | 12 | 1,232 | 37.31% |
| DXCM240719C00135000 | 2024-06-24 12:54PM EDT | 135.00 | 0.14 | 0.10 | 0.15 | 0.00 | - | 2 | 235 | 41.80% |
| DXCM240719C00140000 | 2024-06-25 2:13PM EDT | 140.00 | 0.13 | 0.05 | 0.20 | +0.04 | +44.44% | 1 | 90 | 50.20% |
| DXCM240719C00145000 | 2024-06-12 3:53PM EDT | 145.00 | 0.24 | 0.00 | 1.35 | 0.00 | - | 1 | 51 | 71.14% |
| DXCM240719C00150000 | 2024-06-14 3:58PM EDT | 150.00 | 0.11 | 0.00 | 0.60 | 0.00 | - | 5 | 60 | 66.11% |
| DXCM240719C00155000 | 2024-06-24 12:20PM EDT | 155.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 3 | 15 | 83.74% |
| DXCM240719C00160000 | 2024-05-20 1:24PM EDT | 160.00 | 0.41 | 0.00 | 0.55 | 0.00 | - | - | 8 | 75.78% |
| DXCM240719C00165000 | 2024-05-20 1:37PM EDT | 165.00 | 0.29 | 0.00 | 0.50 | 0.00 | - | - | 1 | 79.59% |
| DXCM240719C00190000 | 2024-06-12 3:37PM EDT | 190.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 20 | 92.19% |
| DXCM240719C00195000 | 2024-06-12 3:26PM EDT | 195.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 10 | 71 | 93.36% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240719P00090000 | 2024-06-17 12:49PM EDT | 90.00 | 0.15 | 0.05 | 0.65 | 0.00 | - | - | 1 | 51.47% |
| DXCM240719P00095000 | 2024-06-25 11:35AM EDT | 95.00 | 0.25 | 0.20 | 0.30 | -0.02 | -7.41% | 11 | 14 | 38.87% |
| DXCM240719P00100000 | 2024-06-25 3:34PM EDT | 100.00 | 0.55 | 0.50 | 0.60 | -0.08 | -12.70% | 5 | 263 | 34.06% |
| DXCM240719P00105000 | 2024-06-25 3:44PM EDT | 105.00 | 1.36 | 1.30 | 1.45 | -0.17 | -11.11% | 37 | 2,756 | 31.62% |
| DXCM240719P00110000 | 2024-06-25 3:42PM EDT | 110.00 | 3.20 | 3.00 | 3.20 | -0.20 | -5.88% | 101 | 1,035 | 29.76% |
| DXCM240719P00115000 | 2024-06-25 11:24AM EDT | 115.00 | 5.50 | 5.90 | 6.20 | -0.50 | -8.33% | 42 | 158 | 29.04% |
| DXCM240719P00120000 | 2024-06-21 3:50PM EDT | 120.00 | 6.00 | 9.80 | 11.80 | 0.00 | - | 8 | 125 | 48.36% |
| DXCM240719P00125000 | 2024-06-24 2:34PM EDT | 125.00 | 14.60 | 14.30 | 15.30 | 0.00 | - | 2 | 101 | 39.31% |
| DXCM240719P00130000 | 2024-06-11 2:27PM EDT | 130.00 | 13.72 | 18.40 | 20.90 | 0.00 | - | 1 | 28 | 58.01% |
| DXCM240719P00135000 | 2024-06-24 3:39PM EDT | 135.00 | 24.70 | 22.40 | 26.30 | 0.00 | - | 1 | 0 | 72.73% |
| DXCM240719P00140000 | 2024-05-31 11:03AM EDT | 140.00 | 22.38 | 27.70 | 31.70 | 0.00 | - | 2 | 0 | 86.91% |
© 2024 Yahoo. All rights reserved.