DexCom, Inc. (DXCM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240802C00114000 | 2024-06-20 12:29PM EDT | 114.00 | 7.80 | 3.50 | 4.30 | 0.00 | - | - | 2 | 41.35% |
| DXCM240802C00115000 | 2024-06-24 10:43AM EDT | 115.00 | 4.50 | 3.60 | 3.90 | 0.00 | - | 2 | 9 | 41.09% |
| DXCM240802C00120000 | 2024-06-25 3:31PM EDT | 120.00 | 2.25 | 1.20 | 2.35 | -0.20 | -8.16% | 1 | 6 | 40.45% |
| DXCM240802C00122000 | 2024-06-17 2:11PM EDT | 122.00 | 5.10 | 1.55 | 1.95 | 0.00 | - | - | 1 | 40.81% |
| DXCM240802C00125000 | 2024-06-25 10:42AM EDT | 125.00 | 1.59 | 0.65 | 1.40 | +0.14 | +9.66% | 2 | 15 | 40.65% |
| DXCM240802C00129000 | 2024-06-25 10:42AM EDT | 129.00 | 1.06 | 0.75 | 0.95 | -1.32 | -55.46% | 1 | 1 | 41.46% |
| DXCM240802C00130000 | 2024-06-25 2:28PM EDT | 130.00 | 0.78 | 0.15 | 0.85 | -0.22 | -22.00% | 2 | 801 | 41.50% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240802P00095000 | 2024-06-24 3:12PM EDT | 95.00 | 0.92 | 0.80 | 1.05 | 0.00 | - | 1 | 2 | 43.43% |
| DXCM240802P00106000 | 2024-06-17 10:04AM EDT | 106.00 | 2.19 | 3.20 | 3.50 | 0.00 | - | - | 2 | 38.70% |
| DXCM240802P00109000 | 2024-06-20 10:05AM EDT | 109.00 | 2.80 | 4.40 | 4.70 | 0.00 | - | - | 3 | 37.78% |
| DXCM240802P00110000 | 2024-06-25 10:46AM EDT | 110.00 | 4.55 | 4.90 | 6.90 | -0.15 | -3.19% | 1 | 11 | 49.81% |
| DXCM240802P00113000 | 2024-06-21 12:55PM EDT | 113.00 | 4.38 | 6.40 | 8.70 | 0.00 | - | 1 | 1 | 50.68% |
| DXCM240802P00114000 | 2024-06-24 1:08PM EDT | 114.00 | 6.70 | 7.00 | 8.00 | 0.00 | - | 10 | 28 | 41.42% |
| DXCM240802P00115000 | 2024-06-21 10:36AM EDT | 115.00 | 5.63 | 7.10 | 8.10 | 0.00 | - | 4 | 9 | 37.53% |
| DXCM240802P00116000 | 2024-06-21 3:50PM EDT | 116.00 | 5.50 | 8.10 | 8.80 | 0.00 | - | 5 | 10 | 37.74% |
| DXCM240802P00118000 | 2024-06-21 10:35AM EDT | 118.00 | 6.95 | 9.40 | 12.00 | 0.00 | - | 15 | 15 | 51.39% |
| DXCM240802P00119000 | 2024-06-20 10:01AM EDT | 119.00 | 7.24 | 10.30 | 12.80 | 0.00 | - | - | 10 | 52.17% |
| DXCM240802P00120000 | 2024-06-13 10:53AM EDT | 120.00 | 8.80 | 11.00 | 11.70 | 0.00 | - | 3 | 3 | 37.59% |
| DXCM240802P00122000 | 2024-06-17 1:37PM EDT | 122.00 | 8.40 | 12.10 | 13.50 | 0.00 | - | - | 1 | 39.55% |
| DXCM240802P00124000 | 2024-06-17 3:31PM EDT | 124.00 | 9.82 | 14.20 | 15.20 | 0.00 | - | - | 1 | 40.15% |
© 2024 Yahoo. All rights reserved.