DexCom, Inc. (DXCM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM241115C00070000 | 2024-05-30 1:49PM EDT | 70.00 | 51.30 | 40.50 | 44.50 | 0.00 | - | 4 | 5 | 63.70% |
| DXCM241115C00085000 | 2024-03-12 12:54PM EDT | 85.00 | 54.31 | 57.10 | 60.50 | 0.00 | - | - | 8 | 197.53% |
| DXCM241115C00087500 | 2024-03-14 3:52PM EDT | 87.50 | 48.20 | 51.40 | 55.10 | 0.00 | - | 2 | 2 | 174.35% |
| DXCM241115C00090000 | 2024-05-30 2:46PM EDT | 90.00 | 35.17 | 24.60 | 26.50 | 0.00 | - | 15 | 17 | 52.12% |
| DXCM241115C00095000 | 2023-12-04 1:02PM EDT | 95.00 | 35.60 | 35.50 | 37.90 | 0.00 | - | - | 0 | 113.28% |
| DXCM241115C00097500 | 2024-03-25 2:54PM EDT | 97.50 | 47.90 | 43.50 | 46.90 | 0.00 | - | 2 | 5 | 154.18% |
| DXCM241115C00100000 | 2024-05-30 2:46PM EDT | 100.00 | 26.67 | 17.30 | 19.30 | 0.00 | - | 15 | 19 | 51.76% |
| DXCM241115C00105000 | 2024-06-04 3:42PM EDT | 105.00 | 19.90 | 14.20 | 14.50 | 0.00 | - | 1 | 12 | 43.48% |
| DXCM241115C00110000 | 2024-06-24 10:19AM EDT | 110.00 | 13.30 | 11.40 | 11.70 | 0.00 | - | 1 | 5 | 42.08% |
| DXCM241115C00115000 | 2024-06-24 3:48PM EDT | 115.00 | 9.29 | 9.10 | 9.40 | 0.00 | - | 88 | 151 | 41.33% |
| DXCM241115C00120000 | 2024-06-24 2:01PM EDT | 120.00 | 7.30 | 7.10 | 7.40 | 0.00 | - | 52 | 92 | 40.49% |
| DXCM241115C00125000 | 2024-06-25 3:53PM EDT | 125.00 | 5.70 | 5.50 | 5.80 | -0.70 | -10.94% | 8 | 255 | 40.00% |
| DXCM241115C00130000 | 2024-06-24 10:26AM EDT | 130.00 | 5.10 | 4.20 | 4.50 | 0.00 | - | 2 | 563 | 39.61% |
| DXCM241115C00135000 | 2024-06-24 3:38PM EDT | 135.00 | 3.30 | 3.20 | 3.50 | 0.00 | - | 12 | 439 | 39.48% |
| DXCM241115C00140000 | 2024-06-24 11:16AM EDT | 140.00 | 3.01 | 2.45 | 2.65 | 0.00 | - | 35 | 404 | 39.10% |
| DXCM241115C00145000 | 2024-06-24 1:49PM EDT | 145.00 | 1.88 | 1.80 | 2.00 | 0.00 | - | 2 | 472 | 38.84% |
| DXCM241115C00150000 | 2024-06-21 10:52AM EDT | 150.00 | 2.23 | 1.35 | 1.55 | 0.00 | - | 1 | 59 | 38.99% |
| DXCM241115C00155000 | 2024-06-21 12:04PM EDT | 155.00 | 1.75 | 1.00 | 1.20 | 0.00 | - | 2 | 99 | 39.15% |
| DXCM241115C00160000 | 2024-06-24 10:54AM EDT | 160.00 | 0.95 | 0.70 | 0.95 | 0.00 | - | 2 | 213 | 39.51% |
| DXCM241115C00165000 | 2024-06-05 12:21PM EDT | 165.00 | 1.85 | 0.50 | 0.80 | 0.00 | - | 11 | 148 | 40.37% |
| DXCM241115C00170000 | 2024-06-14 11:16AM EDT | 170.00 | 0.92 | 0.35 | 0.85 | 0.00 | - | 2 | 205 | 43.14% |
| DXCM241115C00175000 | 2024-06-10 12:54PM EDT | 175.00 | 0.80 | 0.20 | 1.35 | 0.00 | - | 1 | 81 | 50.10% |
| DXCM241115C00180000 | 2024-05-20 3:44PM EDT | 180.00 | 1.95 | 0.50 | 0.85 | 0.00 | - | 5 | 7 | 47.34% |
| DXCM241115C00185000 | 2024-06-20 12:00PM EDT | 185.00 | 0.75 | 0.10 | 1.55 | 0.00 | - | 1 | 168 | 56.12% |
| DXCM241115C00190000 | 2024-04-12 10:46AM EDT | 190.00 | 3.97 | 1.05 | 1.15 | 0.00 | - | 1 | 19 | 53.98% |
| DXCM241115C00195000 | 2024-04-29 12:07PM EDT | 195.00 | 1.05 | 0.75 | 0.85 | 0.00 | - | 20 | 67 | 52.47% |
| DXCM241115C00200000 | 2024-05-09 1:41PM EDT | 200.00 | 0.85 | 0.10 | 0.75 | 0.00 | - | 5 | 510 | 53.56% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM241115P00045000 | 2024-05-09 9:30AM EDT | 45.00 | 0.22 | 0.00 | 0.40 | 0.00 | - | 1 | 8 | 68.65% |
| DXCM241115P00050000 | 2024-04-15 11:29AM EDT | 50.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 4 | 19 | 63.38% |
| DXCM241115P00060000 | 2024-01-19 10:30AM EDT | 60.00 | 2.00 | 0.55 | 1.25 | 0.00 | - | 1 | 16 | 64.01% |
| DXCM241115P00065000 | 2023-11-22 3:28PM EDT | 65.00 | 2.85 | 0.50 | 3.50 | 0.00 | - | 1 | 132 | 69.82% |
| DXCM241115P00070000 | 2024-05-30 11:49AM EDT | 70.00 | 0.35 | 0.25 | 1.80 | 0.00 | - | 38 | 287 | 51.76% |
| DXCM241115P00075000 | 2024-01-30 2:49PM EDT | 75.00 | 2.40 | 1.95 | 2.10 | 0.00 | - | 1 | 26 | 54.86% |
| DXCM241115P00080000 | 2024-06-25 10:56AM EDT | 80.00 | 1.15 | 1.05 | 1.25 | +0.10 | +9.52% | 1 | 48 | 41.39% |
| DXCM241115P00085000 | 2024-05-16 12:35PM EDT | 85.00 | 0.92 | 1.30 | 1.55 | 0.00 | - | 1 | 279 | 37.73% |
| DXCM241115P00087500 | 2024-03-28 10:39AM EDT | 87.50 | 1.50 | 1.85 | 3.20 | 0.00 | - | 20 | 68 | 45.13% |
| DXCM241115P00090000 | 2024-06-25 10:18AM EDT | 90.00 | 2.55 | 2.40 | 2.60 | -0.05 | -1.92% | 8 | 178 | 38.18% |
| DXCM241115P00092500 | 2024-04-08 2:33PM EDT | 92.50 | 1.95 | 1.85 | 2.00 | 0.00 | - | 1 | 303 | 31.38% |
| DXCM241115P00095000 | 2024-06-24 10:23AM EDT | 95.00 | 3.20 | 3.50 | 3.70 | 0.00 | - | 2 | 46 | 37.01% |
| DXCM241115P00097500 | 2024-06-24 10:27AM EDT | 97.50 | 3.90 | 4.10 | 4.40 | 0.00 | - | 21 | 219 | 36.58% |
| DXCM241115P00100000 | 2024-06-24 12:34PM EDT | 100.00 | 4.70 | 4.90 | 5.20 | 0.00 | - | 78 | 375 | 36.20% |
| DXCM241115P00105000 | 2024-06-25 3:13PM EDT | 105.00 | 6.90 | 6.60 | 7.00 | +0.70 | +11.29% | 59 | 122 | 35.12% |
| DXCM241115P00110000 | 2024-06-25 10:41AM EDT | 110.00 | 8.60 | 8.80 | 9.20 | -0.50 | -5.49% | 3 | 501 | 34.08% |
| DXCM241115P00115000 | 2024-06-24 11:49AM EDT | 115.00 | 11.20 | 11.50 | 11.80 | 0.00 | - | 12 | 718 | 33.01% |
| DXCM241115P00120000 | 2024-06-24 11:44AM EDT | 120.00 | 13.84 | 14.50 | 14.80 | 0.00 | - | 20 | 436 | 31.90% |
| DXCM241115P00125000 | 2024-06-12 11:48AM EDT | 125.00 | 14.10 | 17.90 | 20.00 | 0.00 | - | 6 | 199 | 38.10% |
| DXCM241115P00130000 | 2024-06-12 2:00PM EDT | 130.00 | 18.00 | 21.50 | 23.90 | 0.00 | - | 1 | 1,181 | 38.40% |
| DXCM241115P00135000 | 2024-05-28 11:05AM EDT | 135.00 | 15.70 | 24.50 | 28.40 | 0.00 | - | 11 | 61 | 40.47% |
| DXCM241115P00140000 | 2024-06-24 3:23PM EDT | 140.00 | 30.60 | 28.90 | 32.00 | 0.00 | - | 8 | 29 | 37.32% |
| DXCM241115P00145000 | 2024-05-22 3:12PM EDT | 145.00 | 19.40 | 28.80 | 30.10 | 0.00 | - | 17 | 26 | 0.00% |
| DXCM241115P00150000 | 2024-04-25 10:47AM EDT | 150.00 | 22.70 | 25.00 | 25.60 | 0.00 | - | 2 | 4 | 0.00% |
| DXCM241115P00160000 | 2023-12-20 2:19PM EDT | 160.00 | 44.40 | 35.50 | 38.60 | 0.00 | - | - | 1 | 0.00% |
| DXCM241115P00170000 | 2023-12-20 11:36AM EDT | 170.00 | 52.30 | 43.10 | 44.90 | 0.00 | - | - | 1 | 0.00% |
| DXCM241115P00175000 | 2024-03-25 2:32PM EDT | 175.00 | 38.50 | 39.10 | 41.50 | 0.00 | - | 1 | 1 | 0.00% |
| DXCM241115P00180000 | 2024-03-19 2:50PM EDT | 180.00 | 47.50 | 44.70 | 48.80 | 0.00 | - | 1 | 1 | 0.00% |
| DXCM241115P00185000 | 2024-04-02 10:49AM EDT | 185.00 | 49.50 | 58.20 | 61.20 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.