DexCom, Inc. (DXCM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM250620C00060000 | 2024-06-21 3:46PM EDT | 60.00 | 61.25 | 52.60 | 56.80 | 0.00 | - | 10 | 10 | 63.31% |
| DXCM250620C00065000 | 2024-06-14 11:13AM EDT | 65.00 | 55.37 | 48.80 | 51.00 | 0.00 | - | - | 2 | 57.85% |
| DXCM250620C00075000 | 2024-05-23 9:31AM EDT | 75.00 | 60.00 | 46.80 | 50.50 | 0.00 | - | 1 | 2 | 77.59% |
| DXCM250620C00080000 | 2024-06-24 3:41PM EDT | 80.00 | 38.20 | 36.90 | 38.80 | 0.00 | - | 1 | 1 | 51.27% |
| DXCM250620C00085000 | 2024-05-10 12:33PM EDT | 85.00 | 50.98 | 39.20 | 42.10 | 0.00 | - | - | 6 | 69.06% |
| DXCM250620C00090000 | 2024-04-29 2:13PM EDT | 90.00 | 45.80 | 46.30 | 49.30 | 0.00 | - | 1 | 2 | 96.50% |
| DXCM250620C00095000 | 2024-02-22 1:31PM EDT | 95.00 | 36.20 | 48.50 | 50.90 | 0.00 | - | 2 | 2 | 107.33% |
| DXCM250620C00100000 | 2024-04-05 12:07PM EDT | 100.00 | 50.90 | 39.00 | 41.80 | 0.00 | - | 1 | 2 | 86.68% |
| DXCM250620C00105000 | 2024-06-04 1:38PM EDT | 105.00 | 27.10 | 21.80 | 22.50 | 0.00 | - | 93 | 104 | 46.67% |
| DXCM250620C00110000 | 2024-06-21 2:12PM EDT | 110.00 | 23.60 | 19.20 | 19.90 | 0.00 | - | 3 | 116 | 45.62% |
| DXCM250620C00115000 | 2024-06-13 1:19PM EDT | 115.00 | 20.04 | 16.90 | 17.40 | 0.00 | - | 1 | 46 | 44.39% |
| DXCM250620C00120000 | 2024-06-24 9:31AM EDT | 120.00 | 18.40 | 14.70 | 15.30 | 0.00 | - | 3 | 7 | 43.68% |
| DXCM250620C00125000 | 2024-06-24 11:35AM EDT | 125.00 | 14.00 | 12.80 | 13.30 | 0.00 | - | 1 | 15 | 42.80% |
| DXCM250620C00130000 | 2024-06-07 3:31PM EDT | 130.00 | 14.62 | 11.10 | 11.60 | 0.00 | - | 1 | 37 | 42.23% |
| DXCM250620C00135000 | 2024-05-20 1:12PM EDT | 135.00 | 22.10 | 12.80 | 13.50 | 0.00 | - | 8 | 22 | 49.71% |
| DXCM250620C00140000 | 2024-06-24 12:54PM EDT | 140.00 | 8.60 | 8.30 | 8.70 | 0.00 | - | 1 | 7 | 41.13% |
| DXCM250620C00145000 | 2024-05-29 2:07PM EDT | 145.00 | 15.65 | 7.10 | 7.50 | 0.00 | - | 2 | 220 | 40.66% |
| DXCM250620C00150000 | 2024-06-24 3:44PM EDT | 150.00 | 6.00 | 6.10 | 6.50 | 0.00 | - | 4 | 81 | 40.37% |
| DXCM250620C00155000 | 2024-05-30 3:30PM EDT | 155.00 | 9.30 | 5.20 | 5.60 | 0.00 | - | 16 | 77 | 40.05% |
| DXCM250620C00160000 | 2024-06-03 9:58AM EDT | 160.00 | 6.70 | 4.40 | 4.80 | 0.00 | - | 1 | 26 | 39.70% |
| DXCM250620C00165000 | 2024-06-25 3:59PM EDT | 165.00 | 4.00 | 3.90 | 4.10 | -2.00 | -33.33% | 9 | 107 | 39.36% |
| DXCM250620C00170000 | 2024-06-25 3:02PM EDT | 170.00 | 3.60 | 3.00 | 3.90 | -0.90 | -20.00% | 150 | 355 | 40.44% |
| DXCM250620C00175000 | 2024-05-31 10:51AM EDT | 175.00 | 4.70 | 2.70 | 3.10 | 0.00 | - | 22 | 221 | 39.25% |
| DXCM250620C00180000 | 2024-06-07 11:27AM EDT | 180.00 | 3.40 | 2.30 | 2.65 | 0.00 | - | 1 | 688 | 39.01% |
| DXCM250620C00185000 | 2024-06-04 10:52AM EDT | 185.00 | 3.30 | 1.95 | 2.35 | 0.00 | - | 2 | 167 | 39.19% |
| DXCM250620C00190000 | 2024-06-05 11:06AM EDT | 190.00 | 3.30 | 1.65 | 2.05 | 0.00 | - | 168 | 401 | 39.17% |
| DXCM250620C00195000 | 2024-05-28 3:20PM EDT | 195.00 | 4.30 | 1.40 | 1.80 | 0.00 | - | 31 | 32 | 39.23% |
| DXCM250620C00200000 | 2024-06-14 11:16AM EDT | 200.00 | 1.87 | 1.20 | 1.55 | 0.00 | - | 2 | 85 | 39.10% |
| DXCM250620C00210000 | 2024-06-18 11:57AM EDT | 210.00 | 1.57 | 0.85 | 1.25 | 0.00 | - | 1 | 177 | 39.55% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM250620P00060000 | 2024-03-06 2:15PM EDT | 60.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| DXCM250620P00065000 | 2024-06-14 12:16PM EDT | 65.00 | 1.55 | 1.60 | 1.85 | 0.00 | - | - | 3 | 43.04% |
| DXCM250620P00070000 | 2024-06-14 12:16PM EDT | 70.00 | 2.10 | 2.20 | 2.50 | 0.00 | - | 6 | 9 | 41.86% |
| DXCM250620P00075000 | 2024-06-25 2:24PM EDT | 75.00 | 3.05 | 3.00 | 3.30 | +0.06 | +2.01% | 2 | 173 | 40.72% |
| DXCM250620P00080000 | 2024-06-25 3:01PM EDT | 80.00 | 4.20 | 2.45 | 4.70 | +1.00 | +31.25% | 230 | 275 | 41.27% |
| DXCM250620P00085000 | 2024-05-28 10:59AM EDT | 85.00 | 3.65 | 5.00 | 5.40 | 0.00 | - | 1 | 15 | 38.51% |
| DXCM250620P00090000 | 2024-06-04 1:38PM EDT | 90.00 | 5.80 | 6.20 | 6.80 | 0.00 | - | 34 | 54 | 37.63% |
| DXCM250620P00095000 | 2024-06-25 3:59PM EDT | 95.00 | 8.20 | 8.10 | 8.30 | +1.00 | +13.89% | 9 | 84 | 36.43% |
| DXCM250620P00100000 | 2024-06-24 3:12PM EDT | 100.00 | 9.80 | 9.50 | 10.10 | 0.00 | - | 1 | 654 | 35.46% |
| DXCM250620P00105000 | 2024-06-24 1:52PM EDT | 105.00 | 11.82 | 11.50 | 12.10 | 0.00 | - | 5 | 996 | 34.42% |
| DXCM250620P00110000 | 2024-06-24 1:45PM EDT | 110.00 | 14.00 | 13.80 | 14.30 | 0.00 | - | 1 | 197 | 33.28% |
| DXCM250620P00115000 | 2024-06-07 3:33PM EDT | 115.00 | 14.60 | 16.30 | 16.80 | 0.00 | - | 1 | 255 | 32.27% |
| DXCM250620P00120000 | 2024-06-25 3:20PM EDT | 120.00 | 19.80 | 19.10 | 19.60 | +0.75 | +3.94% | 902 | 1,358 | 31.36% |
| DXCM250620P00125000 | 2024-06-14 2:53PM EDT | 125.00 | 20.00 | 22.10 | 24.40 | 0.00 | - | 5 | 22 | 34.54% |
| DXCM250620P00130000 | 2024-05-24 2:55PM EDT | 130.00 | 17.40 | 21.90 | 22.60 | 0.00 | - | 1 | 80 | 20.60% |
| DXCM250620P00135000 | 2024-05-24 2:44PM EDT | 135.00 | 20.00 | 25.00 | 26.60 | 0.00 | - | 1 | 58 | 19.90% |
| DXCM250620P00140000 | 2024-06-24 1:59PM EDT | 140.00 | 32.80 | 32.60 | 34.80 | 0.00 | - | 4 | 33 | 31.94% |
| DXCM250620P00145000 | 2024-03-27 3:42PM EDT | 145.00 | 23.70 | 28.90 | 29.80 | 0.00 | - | 6 | 12 | 0.00% |
| DXCM250620P00150000 | 2024-05-31 11:12AM EDT | 150.00 | 35.41 | 40.60 | 42.80 | 0.00 | - | 1 | 1 | 30.46% |
| DXCM250620P00155000 | 2024-04-25 9:55AM EDT | 155.00 | 30.50 | 30.80 | 33.40 | 0.00 | - | 1 | 24 | 0.00% |
| DXCM250620P00160000 | 2024-03-27 3:50PM EDT | 160.00 | 32.50 | 39.40 | 40.40 | 0.00 | - | 32 | 32 | 0.00% |
© 2024 Yahoo. All rights reserved.