DexCom, Inc. (DXCM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240719C00090000 | 2024-06-07 10:19AM EDT | 90.00 | 25.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DXCM240719C00095000 | 2024-05-30 3:40PM EDT | 95.00 | 25.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DXCM240719C00100000 | 2024-06-07 10:42AM EDT | 100.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DXCM240719C00110000 | 2024-06-14 3:34PM EDT | 110.00 | 8.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DXCM240719C00115000 | 2024-06-14 2:24PM EDT | 115.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| DXCM240719C00120000 | 2024-06-14 3:52PM EDT | 120.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| DXCM240719C00125000 | 2024-06-14 3:57PM EDT | 125.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| DXCM240719C00130000 | 2024-06-14 10:12AM EDT | 130.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| DXCM240719C00135000 | 2024-06-13 3:00PM EDT | 135.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| DXCM240719C00140000 | 2024-06-14 12:27PM EDT | 140.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| DXCM240719C00145000 | 2024-06-12 3:53PM EDT | 145.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DXCM240719C00150000 | 2024-06-14 3:58PM EDT | 150.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| DXCM240719C00155000 | 2024-05-28 9:51AM EDT | 155.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DXCM240719C00160000 | 2024-05-20 1:24PM EDT | 160.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| DXCM240719C00165000 | 2024-05-20 1:37PM EDT | 165.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| DXCM240719C00190000 | 2024-06-12 3:37PM EDT | 190.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| DXCM240719C00195000 | 2024-06-12 3:26PM EDT | 195.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240719P00095000 | 2024-06-07 12:34PM EDT | 95.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| DXCM240719P00100000 | 2024-06-13 2:34PM EDT | 100.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| DXCM240719P00105000 | 2024-06-14 2:24PM EDT | 105.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| DXCM240719P00110000 | 2024-06-14 12:00PM EDT | 110.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DXCM240719P00115000 | 2024-06-14 10:18AM EDT | 115.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| DXCM240719P00120000 | 2024-06-14 1:51PM EDT | 120.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DXCM240719P00125000 | 2024-06-13 12:50PM EDT | 125.00 | 11.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DXCM240719P00130000 | 2024-06-11 2:27PM EDT | 130.00 | 13.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DXCM240719P00135000 | 2024-05-16 11:12AM EDT | 135.00 | 8.00 | 18.60 | 19.70 | 0.00 | - | - | 0 | 38.67% |
| DXCM240719P00140000 | 2024-05-31 11:03AM EDT | 140.00 | 22.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.