DexCom, Inc. (DXCM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM241220C00090000 | 2024-06-11 2:31PM EDT | 90.00 | 32.07 | 24.40 | 26.20 | 0.00 | - | 1 | 3 | 49.57% |
| DXCM241220C00100000 | 2024-06-17 11:09AM EDT | 100.00 | 24.46 | 18.60 | 19.10 | 0.00 | - | 1 | 5 | 45.67% |
| DXCM241220C00110000 | 2024-06-17 3:36PM EDT | 110.00 | 18.26 | 12.80 | 13.70 | 0.00 | - | 1 | 3 | 44.31% |
| DXCM241220C00115000 | 2024-06-25 3:46PM EDT | 115.00 | 10.44 | 10.40 | 10.80 | -1.46 | -12.27% | 7 | 17 | 41.60% |
| DXCM241220C00120000 | 2024-06-25 3:49PM EDT | 120.00 | 8.40 | 8.40 | 8.70 | -1.22 | -12.68% | 5 | 19 | 40.59% |
| DXCM241220C00125000 | 2024-06-25 3:46PM EDT | 125.00 | 6.75 | 6.70 | 7.00 | -2.25 | -25.00% | 7 | 673 | 39.99% |
| DXCM241220C00130000 | 2024-06-24 3:12PM EDT | 130.00 | 5.50 | 5.30 | 5.60 | 0.00 | - | 7 | 38 | 39.55% |
| DXCM241220C00135000 | 2024-06-25 9:33AM EDT | 135.00 | 4.40 | 4.20 | 4.40 | +0.20 | +4.76% | 3 | 137 | 39.00% |
| DXCM241220C00140000 | 2024-06-12 10:08AM EDT | 140.00 | 6.00 | 3.30 | 3.50 | 0.00 | - | 6 | 258 | 38.84% |
| DXCM241220C00145000 | 2024-06-24 11:28AM EDT | 145.00 | 2.90 | 2.55 | 2.75 | 0.00 | - | 7 | 198 | 38.61% |
| DXCM241220C00150000 | 2024-06-25 2:29PM EDT | 150.00 | 2.10 | 2.00 | 2.20 | -1.50 | -41.67% | 1 | 13 | 38.68% |
| DXCM241220C00155000 | 2024-04-22 9:30AM EDT | 155.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| DXCM241220C00160000 | 2024-06-18 10:45AM EDT | 160.00 | 2.29 | 1.10 | 1.35 | 0.00 | - | 4 | 348 | 38.49% |
| DXCM241220C00165000 | 2024-05-06 2:42PM EDT | 165.00 | 5.40 | 1.60 | 2.45 | 0.00 | - | - | 7 | 47.68% |
| DXCM241220C00170000 | 2024-05-09 10:32AM EDT | 170.00 | 4.20 | 1.25 | 1.50 | 0.00 | - | 10 | 10 | 43.96% |
| DXCM241220C00175000 | 2024-05-24 3:00PM EDT | 175.00 | 2.65 | 0.90 | 1.25 | 0.00 | - | 16 | 16 | 44.12% |
| DXCM241220C00180000 | 2024-05-23 2:08PM EDT | 180.00 | 1.90 | 0.70 | 1.05 | 0.00 | - | 361 | 334 | 44.34% |
| DXCM241220C00200000 | 2024-04-29 12:15PM EDT | 200.00 | 1.25 | 0.70 | 0.95 | 0.00 | - | - | 20 | 50.22% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM241220P00080000 | 2024-06-24 11:27AM EDT | 80.00 | 1.45 | 1.50 | 2.65 | 0.00 | - | 1 | 17 | 47.00% |
| DXCM241220P00085000 | 2024-06-24 11:27AM EDT | 85.00 | 2.10 | 2.15 | 3.60 | 0.00 | - | 1 | 13 | 45.81% |
| DXCM241220P00090000 | 2024-06-21 10:36AM EDT | 90.00 | 2.60 | 2.05 | 3.30 | 0.00 | - | 5 | 16 | 37.76% |
| DXCM241220P00100000 | 2024-06-21 9:59AM EDT | 100.00 | 4.60 | 5.70 | 6.00 | 0.00 | - | 2 | 146 | 35.45% |
| DXCM241220P00105000 | 2024-06-24 10:26AM EDT | 105.00 | 7.10 | 7.50 | 9.60 | 0.00 | - | 2 | 316 | 40.39% |
| DXCM241220P00110000 | 2024-06-25 2:11PM EDT | 110.00 | 9.90 | 9.80 | 10.10 | +1.40 | +16.47% | 1 | 161 | 33.50% |
| DXCM241220P00115000 | 2024-06-25 10:30AM EDT | 115.00 | 12.00 | 12.30 | 12.70 | -0.57 | -4.53% | 51 | 115 | 32.53% |
| DXCM241220P00120000 | 2024-06-20 10:27AM EDT | 120.00 | 12.55 | 15.30 | 16.80 | 0.00 | - | 42 | 201 | 35.35% |
| DXCM241220P00125000 | 2024-06-25 10:12AM EDT | 125.00 | 18.50 | 16.90 | 20.20 | +3.80 | +25.85% | 1 | 32 | 34.86% |
| DXCM241220P00130000 | 2024-06-25 11:14AM EDT | 130.00 | 21.80 | 21.80 | 23.80 | +3.20 | +17.20% | 1 | 236 | 34.05% |
| DXCM241220P00135000 | 2024-05-28 12:00PM EDT | 135.00 | 16.44 | 26.10 | 27.80 | 0.00 | - | 1 | 1 | 33.77% |
| DXCM241220P00150000 | 2024-05-20 10:07AM EDT | 150.00 | 23.10 | 33.80 | 35.00 | 0.00 | - | - | 1 | 0.00% |
| DXCM241220P00155000 | 2024-06-05 10:39AM EDT | 155.00 | 37.00 | 42.90 | 45.90 | 0.00 | - | - | 1 | 35.22% |
| DXCM241220P00165000 | 2024-04-29 10:56AM EDT | 165.00 | 42.00 | 36.20 | 38.70 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.