DexCom, Inc. (DXCM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240816C00100000 | 2024-06-25 1:36PM EDT | 100.00 | 13.30 | 12.80 | 14.80 | -4.00 | -23.12% | 3 | 35 | 55.02% |
| DXCM240816C00105000 | 2024-06-14 3:33PM EDT | 105.00 | 14.30 | 9.50 | 9.80 | 0.00 | - | - | 13 | 42.11% |
| DXCM240816C00110000 | 2024-06-25 12:58PM EDT | 110.00 | 6.80 | 6.60 | 6.80 | -0.90 | -11.69% | 2 | 50 | 40.09% |
| DXCM240816C00115000 | 2024-06-25 11:39AM EDT | 115.00 | 4.50 | 4.30 | 4.50 | +0.05 | +1.12% | 6 | 161 | 38.83% |
| DXCM240816C00120000 | 2024-06-25 12:58PM EDT | 120.00 | 2.95 | 2.75 | 2.90 | 0.00 | - | 13 | 101 | 38.42% |
| DXCM240816C00125000 | 2024-06-25 3:50PM EDT | 125.00 | 1.75 | 1.70 | 1.85 | -0.05 | -2.78% | 10 | 263 | 38.59% |
| DXCM240816C00130000 | 2024-06-25 12:41PM EDT | 130.00 | 1.25 | 1.00 | 1.15 | -0.09 | -6.72% | 3 | 86 | 38.79% |
| DXCM240816C00135000 | 2024-06-24 12:30PM EDT | 135.00 | 0.79 | 0.60 | 0.75 | 0.00 | - | 53 | 109 | 39.70% |
| DXCM240816C00140000 | 2024-06-24 12:15PM EDT | 140.00 | 0.52 | 0.35 | 0.50 | 0.00 | - | 6 | 99 | 40.77% |
| DXCM240816C00145000 | 2024-06-25 12:07PM EDT | 145.00 | 0.45 | 0.15 | 0.45 | -0.32 | -41.56% | 1 | 4 | 44.29% |
| DXCM240816C00150000 | 2024-06-21 3:54PM EDT | 150.00 | 0.50 | 0.10 | 0.75 | 0.00 | - | 1 | 0 | 53.96% |
| DXCM240816C00155000 | 2024-06-21 3:51PM EDT | 155.00 | 0.35 | 0.10 | 0.70 | 0.00 | - | 10 | 10 | 51.27% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240816P00090000 | 2024-06-24 2:07PM EDT | 90.00 | 0.71 | 0.65 | 0.80 | 0.00 | - | 1 | 4 | 42.87% |
| DXCM240816P00095000 | 2024-06-25 12:56PM EDT | 95.00 | 1.17 | 1.20 | 1.30 | -0.10 | -7.87% | 1 | 82 | 39.89% |
| DXCM240816P00100000 | 2024-06-25 3:01PM EDT | 100.00 | 2.13 | 2.05 | 2.20 | -0.07 | -3.18% | 10 | 97 | 37.94% |
| DXCM240816P00105000 | 2024-06-25 3:51PM EDT | 105.00 | 3.60 | 3.40 | 3.70 | -0.02 | -0.55% | 39 | 5,873 | 36.95% |
| DXCM240816P00110000 | 2024-06-25 9:58AM EDT | 110.00 | 5.60 | 5.50 | 5.70 | +0.57 | +11.33% | 16 | 133 | 35.32% |
| DXCM240816P00115000 | 2024-06-25 10:05AM EDT | 115.00 | 8.25 | 8.20 | 8.40 | +0.05 | +0.61% | 5 | 158 | 33.95% |
| DXCM240816P00120000 | 2024-06-24 2:02PM EDT | 120.00 | 11.71 | 11.50 | 11.90 | 0.00 | - | 2 | 75 | 33.59% |
| DXCM240816P00125000 | 2024-06-25 2:13PM EDT | 125.00 | 15.53 | 14.50 | 17.00 | +0.03 | +0.19% | 5 | 64 | 42.25% |
| DXCM240816P00130000 | 2024-06-06 3:11PM EDT | 130.00 | 15.84 | 18.70 | 21.90 | 0.00 | - | - | 1 | 48.54% |
| DXCM240816P00135000 | 2024-06-14 10:13AM EDT | 135.00 | 20.88 | 24.40 | 25.30 | 0.00 | - | - | 4 | 37.74% |
© 2024 Yahoo. All rights reserved.