DexCom, Inc. (DXCM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM250117C00040000 | 2024-03-01 12:34PM EDT | 40.00 | 80.91 | 99.50 | 102.20 | 0.00 | - | 1 | 16 | 384.96% |
| DXCM250117C00045000 | 2023-10-30 3:29PM EDT | 45.00 | 45.90 | 74.20 | 76.00 | 0.00 | - | - | 6 | 157.74% |
| DXCM250117C00050000 | 2023-12-13 4:56PM EDT | 50.00 | 76.00 | 76.90 | 80.40 | 0.00 | - | 1 | 10 | 199.99% |
| DXCM250117C00055000 | 2023-10-30 3:27PM EDT | 55.00 | 38.30 | 64.10 | 68.10 | 0.00 | - | 3 | 8 | 135.22% |
| DXCM250117C00060000 | 2023-12-06 10:35AM EDT | 60.00 | 62.00 | 67.20 | 69.80 | 0.00 | - | 1 | 15 | 164.00% |
| DXCM250117C00065000 | 2023-11-28 10:59AM EDT | 65.00 | 54.90 | 63.60 | 66.10 | 0.00 | - | 2 | 13 | 156.42% |
| DXCM250117C00070000 | 2024-02-07 4:21PM EDT | 70.00 | 61.50 | 67.60 | 71.20 | 0.00 | - | 2 | 24 | 189.94% |
| DXCM250117C00075000 | 2024-02-14 4:27PM EDT | 75.00 | 48.09 | 59.70 | 61.80 | 0.00 | - | 1 | 313 | 156.92% |
| DXCM250117C00080000 | 2024-06-21 3:45PM EDT | 80.00 | 40.45 | 34.40 | 35.20 | 0.00 | - | 3 | 137 | 53.48% |
| DXCM250117C00085000 | 2024-03-13 3:48PM EDT | 85.00 | 53.60 | 54.90 | 59.10 | 0.00 | - | 2 | 20 | 156.96% |
| DXCM250117C00087500 | 2024-06-14 11:13AM EDT | 87.50 | 33.56 | 27.10 | 30.60 | 0.00 | - | 3 | 3 | 50.16% |
| DXCM250117C00090000 | 2024-06-25 10:05AM EDT | 90.00 | 27.34 | 26.50 | 28.90 | -4.03 | -12.85% | 1 | 109 | 52.03% |
| DXCM250117C00092500 | 2023-12-12 12:33PM EDT | 92.50 | 39.18 | 40.60 | 43.50 | 0.00 | - | - | 0 | 109.80% |
| DXCM250117C00095000 | 2024-06-24 1:55PM EDT | 95.00 | 23.22 | 22.90 | 23.30 | 0.00 | - | 1 | 41 | 47.01% |
| DXCM250117C00097500 | 2024-06-13 10:13AM EDT | 97.50 | 25.65 | 21.00 | 21.60 | 0.00 | - | 1 | 2 | 46.17% |
| DXCM250117C00100000 | 2024-06-24 3:17PM EDT | 100.00 | 19.59 | 17.70 | 19.90 | 0.00 | - | 4 | 891 | 45.14% |
| DXCM250117C00105000 | 2024-06-25 3:17PM EDT | 105.00 | 16.70 | 15.40 | 18.50 | -0.12 | -0.71% | 7 | 169 | 48.94% |
| DXCM250117C00110000 | 2024-06-24 1:00PM EDT | 110.00 | 14.80 | 13.90 | 15.30 | 0.00 | - | 300 | 408 | 46.09% |
| DXCM250117C00115000 | 2024-06-25 9:38AM EDT | 115.00 | 11.20 | 11.50 | 11.80 | -0.60 | -5.08% | 1 | 174 | 41.69% |
| DXCM250117C00120000 | 2024-06-24 3:51PM EDT | 120.00 | 9.80 | 9.40 | 9.80 | 0.00 | - | 322 | 996 | 41.09% |
| DXCM250117C00125000 | 2024-06-24 3:19PM EDT | 125.00 | 7.70 | 7.70 | 8.00 | 0.00 | - | 4 | 374 | 40.32% |
| DXCM250117C00130000 | 2024-06-25 2:02PM EDT | 130.00 | 6.30 | 6.20 | 6.50 | -0.55 | -8.03% | 4 | 316 | 39.75% |
| DXCM250117C00135000 | 2024-06-25 2:03PM EDT | 135.00 | 5.10 | 5.00 | 5.20 | -0.10 | -1.92% | 1 | 164 | 39.10% |
| DXCM250117C00140000 | 2024-06-25 3:42PM EDT | 140.00 | 4.00 | 4.00 | 4.20 | -2.00 | -33.33% | 2 | 456 | 38.82% |
| DXCM250117C00145000 | 2024-06-25 10:50AM EDT | 145.00 | 3.45 | 2.15 | 3.40 | -1.45 | -29.59% | 3 | 538 | 38.68% |
| DXCM250117C00150000 | 2024-06-25 1:26PM EDT | 150.00 | 2.55 | 2.50 | 2.70 | -0.75 | -22.73% | 5 | 755 | 38.36% |
| DXCM250117C00155000 | 2024-06-25 3:40PM EDT | 155.00 | 2.00 | 2.00 | 3.20 | -1.50 | -42.86% | 2 | 319 | 43.21% |
| DXCM250117C00160000 | 2024-06-25 10:34AM EDT | 160.00 | 1.80 | 1.55 | 1.70 | -0.50 | -21.74% | 20 | 703 | 37.96% |
| DXCM250117C00165000 | 2024-06-18 10:46AM EDT | 165.00 | 2.30 | 1.20 | 1.40 | 0.00 | - | 9 | 303 | 38.20% |
| DXCM250117C00170000 | 2024-06-25 3:45PM EDT | 170.00 | 1.05 | 0.95 | 1.10 | -2.35 | -69.12% | 5 | 444 | 38.00% |
| DXCM250117C00175000 | 2024-06-06 3:07PM EDT | 175.00 | 1.55 | 0.75 | 0.90 | 0.00 | - | 2 | 899 | 38.18% |
| DXCM250117C00180000 | 2024-06-24 1:29PM EDT | 180.00 | 0.70 | 0.55 | 0.75 | 0.00 | - | 9 | 1,133 | 38.48% |
| DXCM250117C00185000 | 2024-05-31 11:35AM EDT | 185.00 | 1.25 | 0.40 | 1.00 | 0.00 | - | 12 | 34 | 42.47% |
| DXCM250117C00190000 | 2024-06-11 12:24PM EDT | 190.00 | 0.85 | 0.30 | 1.15 | 0.00 | - | 1 | 615 | 45.39% |
| DXCM250117C00195000 | 2024-05-21 11:40AM EDT | 195.00 | 1.80 | 0.50 | 1.70 | 0.00 | - | 6 | 83 | 51.17% |
| DXCM250117C00200000 | 2024-06-21 2:43PM EDT | 200.00 | 0.50 | 0.15 | 1.50 | 0.00 | - | 3 | 201 | 51.32% |
| DXCM250117C00210000 | 2024-05-16 9:50AM EDT | 210.00 | 1.14 | 0.15 | 1.05 | 0.00 | - | - | 1 | 50.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM250117P00040000 | 2024-05-20 9:30AM EDT | 40.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 237 | 61.62% |
| DXCM250117P00045000 | 2024-04-29 11:15AM EDT | 45.00 | 0.10 | 0.05 | 2.25 | 0.00 | - | 10 | 46 | 78.88% |
| DXCM250117P00050000 | 2024-04-08 11:37AM EDT | 50.00 | 0.40 | 0.05 | 0.70 | 0.00 | - | 1 | 398 | 56.49% |
| DXCM250117P00055000 | 2024-03-25 10:08AM EDT | 55.00 | 0.49 | 0.15 | 0.75 | 0.00 | - | 1 | 1,035 | 52.05% |
| DXCM250117P00060000 | 2024-03-04 10:30AM EDT | 60.00 | 1.15 | 0.20 | 0.85 | 0.00 | - | 20 | 108 | 52.66% |
| DXCM250117P00065000 | 2024-04-26 12:28PM EDT | 65.00 | 0.75 | 0.20 | 1.75 | 0.00 | - | 2 | 395 | 56.02% |
| DXCM250117P00070000 | 2024-06-12 3:50PM EDT | 70.00 | 0.85 | 0.85 | 1.05 | 0.00 | - | 1 | 375 | 43.38% |
| DXCM250117P00075000 | 2024-06-12 3:50PM EDT | 75.00 | 1.15 | 1.30 | 1.45 | 0.00 | - | 10 | 1,741 | 41.42% |
| DXCM250117P00080000 | 2024-06-05 12:23PM EDT | 80.00 | 1.50 | 1.75 | 2.00 | 0.00 | - | 10 | 700 | 39.72% |
| DXCM250117P00085000 | 2024-05-28 9:30AM EDT | 85.00 | 1.70 | 2.60 | 2.75 | 0.00 | - | 1 | 1,511 | 38.31% |
| DXCM250117P00087500 | 2024-05-29 3:29PM EDT | 87.50 | 1.80 | 3.00 | 3.30 | 0.00 | - | 1 | 36 | 38.09% |
| DXCM250117P00090000 | 2024-06-25 12:48PM EDT | 90.00 | 3.61 | 3.60 | 3.80 | -0.19 | -5.00% | 5 | 890 | 37.33% |
| DXCM250117P00092500 | 2024-06-25 3:46PM EDT | 92.50 | 4.30 | 4.10 | 4.40 | -0.10 | -2.27% | 1 | 151 | 36.76% |
| DXCM250117P00095000 | 2024-06-24 3:45PM EDT | 95.00 | 5.00 | 4.80 | 5.00 | 0.00 | - | 45 | 450 | 35.94% |
| DXCM250117P00097500 | 2024-06-24 3:50PM EDT | 97.50 | 5.70 | 5.50 | 5.80 | 0.00 | - | 1 | 176 | 35.62% |
| DXCM250117P00100000 | 2024-06-20 10:29AM EDT | 100.00 | 5.10 | 6.40 | 6.60 | 0.00 | - | 1 | 785 | 35.02% |
| DXCM250117P00105000 | 2024-06-17 1:36PM EDT | 105.00 | 6.60 | 8.20 | 8.50 | 0.00 | - | 1 | 1,493 | 34.05% |
| DXCM250117P00110000 | 2024-06-20 9:30AM EDT | 110.00 | 8.50 | 10.40 | 10.70 | 0.00 | - | 500 | 1,206 | 32.97% |
| DXCM250117P00115000 | 2024-06-11 3:42PM EDT | 115.00 | 10.90 | 13.00 | 13.30 | 0.00 | - | 10 | 247 | 32.06% |
| DXCM250117P00120000 | 2024-06-21 3:50PM EDT | 120.00 | 13.20 | 14.00 | 16.30 | 0.00 | - | 5 | 1,544 | 31.31% |
| DXCM250117P00125000 | 2024-05-23 12:26PM EDT | 125.00 | 11.20 | 15.70 | 16.50 | 0.00 | - | 2 | 286 | 19.25% |
| DXCM250117P00130000 | 2024-06-04 9:45AM EDT | 130.00 | 19.80 | 20.90 | 24.20 | 0.00 | - | 5 | 407 | 33.06% |
| DXCM250117P00135000 | 2024-05-22 1:58PM EDT | 135.00 | 15.20 | 22.20 | 24.90 | 0.00 | - | 1 | 283 | 15.24% |
| DXCM250117P00140000 | 2024-05-30 3:53PM EDT | 140.00 | 25.00 | 30.60 | 33.20 | 0.00 | - | 1 | 301 | 36.17% |
| DXCM250117P00145000 | 2024-06-17 2:48PM EDT | 145.00 | 29.60 | 35.00 | 37.00 | 0.00 | - | 3 | 204 | 33.91% |
| DXCM250117P00150000 | 2024-05-08 12:59PM EDT | 150.00 | 26.60 | 33.80 | 36.80 | 0.00 | - | 1 | 82 | 0.00% |
| DXCM250117P00155000 | 2024-06-21 9:42AM EDT | 155.00 | 39.70 | 43.10 | 46.80 | 0.00 | - | 2 | 86 | 38.01% |
| DXCM250117P00160000 | 2024-04-11 1:04PM EDT | 160.00 | 28.90 | 34.60 | 36.10 | 0.00 | - | 1 | 4 | 0.00% |
| DXCM250117P00165000 | 2024-05-08 12:59PM EDT | 165.00 | 37.80 | 47.30 | 51.20 | 0.00 | - | 1 | 0 | 0.00% |
| DXCM250117P00170000 | 2024-02-08 4:42PM EDT | 170.00 | 46.03 | 38.70 | 40.60 | 0.00 | - | 2 | 36 | 0.00% |
| DXCM250117P00175000 | 2024-05-06 10:55AM EDT | 175.00 | 45.65 | 55.20 | 58.80 | 0.00 | - | 2 | 0 | 0.00% |
| DXCM250117P00180000 | 2024-01-24 2:20PM EDT | 180.00 | 53.80 | 61.70 | 65.10 | 0.00 | - | 2 | 0 | 0.00% |
| DXCM250117P00185000 | 2024-01-29 4:28PM EDT | 185.00 | 61.90 | 69.50 | 72.40 | 0.00 | - | 2 | 0 | 0.00% |
| DXCM250117P00195000 | 2024-03-26 9:52AM EDT | 195.00 | 55.50 | 59.70 | 61.30 | 0.00 | - | 1 | 1 | 0.00% |
| DXCM250117P00200000 | 2024-04-25 3:31PM EDT | 200.00 | 62.20 | 71.20 | 74.50 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.