DexCom, Inc. (DXCM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240726C00111000 | 2024-06-25 3:54PM EDT | 111.00 | 4.73 | 4.40 | 5.00 | -0.17 | -3.47% | 4 | 5 | 41.52% |
| DXCM240726C00115000 | 2024-06-25 3:54PM EDT | 115.00 | 3.08 | 2.65 | 3.30 | -0.61 | -16.53% | 4 | 24 | 40.64% |
| DXCM240726C00116000 | 2024-06-25 9:38AM EDT | 116.00 | 2.49 | 2.40 | 3.00 | -0.78 | -23.85% | 1 | 7 | 40.87% |
| DXCM240726C00117000 | 2024-06-24 9:31AM EDT | 117.00 | 5.00 | 1.90 | 2.65 | 0.00 | - | 1 | 7 | 40.45% |
| DXCM240726C00118000 | 2024-06-06 9:30AM EDT | 118.00 | 6.50 | 1.85 | 2.45 | 0.00 | - | - | 1 | 41.14% |
| DXCM240726C00119000 | 2024-06-06 9:30AM EDT | 119.00 | 5.80 | 0.60 | 2.10 | 0.00 | - | - | 1 | 40.26% |
| DXCM240726C00120000 | 2024-06-25 11:11AM EDT | 120.00 | 1.97 | 1.45 | 1.90 | +0.22 | +12.57% | 1 | 18 | 40.55% |
| DXCM240726C00121000 | 2024-06-11 11:55AM EDT | 121.00 | 4.20 | 1.05 | 2.85 | 0.00 | - | - | 1 | 51.56% |
| DXCM240726C00122000 | 2024-06-21 9:30AM EDT | 122.00 | 4.20 | 1.05 | 1.60 | 0.00 | - | 1 | 2 | 41.60% |
| DXCM240726C00123000 | 2024-06-21 10:16AM EDT | 123.00 | 2.05 | 0.60 | 1.40 | 0.00 | - | 1 | 176 | 41.36% |
| DXCM240726C00124000 | 2024-06-24 3:13PM EDT | 124.00 | 0.94 | 0.10 | 1.20 | 0.00 | - | 2 | 8 | 40.87% |
| DXCM240726C00125000 | 2024-06-24 1:23PM EDT | 125.00 | 1.00 | 0.75 | 1.05 | 0.00 | - | 4 | 8 | 40.77% |
| DXCM240726C00126000 | 2024-06-25 2:51PM EDT | 126.00 | 0.82 | 0.65 | 0.90 | -1.83 | -69.06% | 3 | 4 | 40.43% |
| DXCM240726C00127000 | 2024-06-21 12:28PM EDT | 127.00 | 1.70 | 0.60 | 0.85 | 0.00 | - | 9 | 9 | 41.33% |
| DXCM240726C00130000 | 2024-06-18 2:56PM EDT | 130.00 | 1.80 | 0.25 | 0.70 | 0.00 | - | 1 | 5 | 43.56% |
| DXCM240726C00131000 | 2024-06-21 3:47PM EDT | 131.00 | 0.95 | 0.25 | 0.65 | 0.00 | - | 2 | 2 | 44.14% |
| DXCM240726C00135000 | 2024-06-24 11:12AM EDT | 135.00 | 0.39 | 0.15 | 0.40 | 0.00 | - | 3 | 6 | 44.39% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240726P00100000 | 2024-06-25 10:07AM EDT | 100.00 | 2.25 | 1.00 | 1.85 | +1.05 | +87.50% | 13 | 27 | 45.44% |
| DXCM240726P00103000 | 2024-06-21 10:04AM EDT | 103.00 | 1.10 | 1.60 | 3.00 | 0.00 | - | 3 | 3 | 48.08% |
| DXCM240726P00105000 | 2024-06-24 1:23PM EDT | 105.00 | 2.50 | 2.15 | 4.50 | 0.00 | - | 2 | 4 | 54.64% |
| DXCM240726P00106000 | 2024-06-13 3:24PM EDT | 106.00 | 2.25 | 2.35 | 3.30 | 0.00 | - | 1 | 1 | 41.16% |
| DXCM240726P00110000 | 2024-06-25 2:28PM EDT | 110.00 | 4.20 | 4.20 | 4.70 | -0.50 | -10.64% | 10 | 49 | 37.92% |
| DXCM240726P00112000 | 2024-06-06 9:30AM EDT | 112.00 | 3.70 | 5.20 | 7.60 | 0.00 | - | - | 1 | 52.06% |
| DXCM240726P00114000 | 2024-06-06 9:30AM EDT | 114.00 | 4.40 | 6.30 | 7.10 | 0.00 | - | - | 1 | 38.70% |
| DXCM240726P00115000 | 2024-06-25 2:15PM EDT | 115.00 | 6.76 | 7.00 | 9.20 | -0.54 | -7.40% | 61 | 143 | 50.38% |
| DXCM240726P00116000 | 2024-06-10 11:24AM EDT | 116.00 | 6.10 | 7.60 | 10.00 | 0.00 | - | 51 | 52 | 51.59% |
| DXCM240726P00117000 | 2024-06-21 3:48PM EDT | 117.00 | 5.60 | 8.40 | 9.00 | 0.00 | - | 1 | 2 | 37.53% |
| DXCM240726P00118000 | 2024-06-06 9:30AM EDT | 118.00 | 6.30 | 8.60 | 10.10 | 0.00 | - | - | 1 | 40.80% |
| DXCM240726P00119000 | 2024-06-06 9:30AM EDT | 119.00 | 6.90 | 9.70 | 10.60 | 0.00 | - | - | 1 | 38.50% |
| DXCM240726P00120000 | 2024-06-06 9:30AM EDT | 120.00 | 7.40 | 10.40 | 11.40 | 0.00 | - | - | 1 | 38.70% |
© 2024 Yahoo. All rights reserved.