DexCom, Inc. (DXCM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:04PM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240510C00110000 | 2024-04-29 9:40AM EDT | 110.00 | 18.10 | 17.80 | 18.40 | 0.00 | - | - | 5 | 125.59% |
| DXCM240510C00115000 | 2024-04-26 10:29AM EDT | 115.00 | 15.83 | 13.00 | 13.50 | 0.00 | - | 3 | 3 | 103.03% |
| DXCM240510C00122000 | 2024-05-08 2:11PM EDT | 122.00 | 6.68 | 5.30 | 6.40 | -0.99 | -12.91% | 1 | 2 | 63.48% |
| DXCM240510C00123000 | 2024-05-03 12:26PM EDT | 123.00 | 6.32 | 4.30 | 5.30 | 0.00 | - | 3 | 6 | 53.66% |
| DXCM240510C00124000 | 2024-05-03 12:26PM EDT | 124.00 | 5.42 | 3.40 | 5.30 | 0.00 | - | 3 | 13 | 71.92% |
| DXCM240510C00125000 | 2024-05-07 12:56PM EDT | 125.00 | 5.00 | 2.60 | 3.40 | 0.00 | - | 1 | 20 | 41.80% |
| DXCM240510C00126000 | 2024-05-07 2:51PM EDT | 126.00 | 4.30 | 2.40 | 3.10 | 0.00 | - | 12 | 30 | 49.85% |
| DXCM240510C00127000 | 2024-05-08 1:42PM EDT | 127.00 | 2.05 | 1.75 | 1.90 | -0.95 | -31.67% | 2 | 94 | 35.84% |
| DXCM240510C00128000 | 2024-05-08 1:42PM EDT | 128.00 | 1.40 | 1.15 | 1.30 | -1.55 | -52.54% | 6 | 34 | 33.45% |
| DXCM240510C00129000 | 2024-05-08 12:35PM EDT | 129.00 | 0.90 | 0.70 | 0.85 | -1.20 | -57.14% | 14 | 45 | 32.08% |
| DXCM240510C00130000 | 2024-05-08 2:46PM EDT | 130.00 | 0.50 | 0.40 | 0.55 | -1.02 | -67.11% | 3 | 84 | 31.84% |
| DXCM240510C00131000 | 2024-05-07 3:54PM EDT | 131.00 | 0.34 | 0.25 | 0.35 | -0.76 | -69.09% | 1 | 149 | 31.98% |
| DXCM240510C00132000 | 2024-05-08 12:10PM EDT | 132.00 | 0.35 | 0.10 | 0.20 | -0.25 | -41.67% | 16 | 75 | 31.54% |
| DXCM240510C00133000 | 2024-05-07 2:18PM EDT | 133.00 | 0.40 | 0.10 | 0.15 | 0.00 | - | 12 | 118 | 33.69% |
| DXCM240510C00134000 | 2024-05-08 11:15AM EDT | 134.00 | 0.15 | 0.05 | 0.10 | -0.05 | -25.00% | 50 | 90 | 34.77% |
| DXCM240510C00135000 | 2024-05-08 11:54AM EDT | 135.00 | 0.05 | 0.00 | 0.10 | -0.15 | -75.00% | 40 | 86 | 38.87% |
| DXCM240510C00136000 | 2024-05-03 11:02AM EDT | 136.00 | 0.26 | 0.00 | 0.10 | 0.00 | - | 21 | 47 | 42.77% |
| DXCM240510C00137000 | 2024-05-06 11:16AM EDT | 137.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 27 | 46.48% |
| DXCM240510C00138000 | 2024-05-07 2:57PM EDT | 138.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 25 | 54 | 54.49% |
| DXCM240510C00139000 | 2024-04-26 2:00PM EDT | 139.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 4 | 8 | 47.85% |
| DXCM240510C00140000 | 2024-05-03 3:48PM EDT | 140.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 61 | 51.17% |
| DXCM240510C00141000 | 2024-04-26 9:40AM EDT | 141.00 | 0.73 | 0.00 | 0.05 | 0.00 | - | 3 | 1 | 54.30% |
| DXCM240510C00142000 | 2024-04-25 2:21PM EDT | 142.00 | 4.45 | 0.00 | 0.05 | 0.00 | - | 1 | 5 | 52.34% |
| DXCM240510C00143000 | 2024-04-26 3:47PM EDT | 143.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 3 | 6 | 75.20% |
| DXCM240510C00144000 | 2024-04-26 12:56PM EDT | 144.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 20 | 10 | 78.91% |
| DXCM240510C00145000 | 2024-04-26 2:34PM EDT | 145.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 14 | 18 | 60.94% |
| DXCM240510C00146000 | 2024-04-26 10:23AM EDT | 146.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 63.67% |
| DXCM240510C00147000 | 2024-04-25 12:40PM EDT | 147.00 | 2.25 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 66.41% |
| DXCM240510C00148000 | 2024-04-26 9:45AM EDT | 148.00 | 0.22 | 0.00 | 0.05 | 0.00 | - | 1 | 53 | 69.53% |
| DXCM240510C00149000 | 2024-04-26 11:46AM EDT | 149.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 47 | 71.88% |
| DXCM240510C00150000 | 2024-04-26 1:07PM EDT | 150.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 4 | 8 | 74.61% |
| DXCM240510C00152500 | 2024-04-25 2:21PM EDT | 152.50 | 1.35 | 0.00 | 0.30 | 0.00 | - | 1 | 2 | 104.69% |
| DXCM240510C00160000 | 2024-04-25 3:35PM EDT | 160.00 | 0.45 | 0.00 | 0.30 | 0.00 | - | - | 15 | 126.95% |
| DXCM240510C00165000 | 2024-04-25 3:02PM EDT | 165.00 | 0.27 | 0.00 | 0.30 | 0.00 | - | - | 3 | 141.02% |
| DXCM240510C00175000 | 2024-04-10 3:42PM EDT | 175.00 | 0.50 | 0.00 | 0.05 | 0.00 | - | - | 5 | 133.59% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240510P00110000 | 2024-05-08 9:35AM EDT | 110.00 | 0.05 | 0.00 | 0.05 | -0.15 | -75.00% | 20 | 9 | 69.53% |
| DXCM240510P00115000 | 2024-05-03 12:41PM EDT | 115.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 1 | 95 | 60.16% |
| DXCM240510P00116000 | 2024-05-02 3:38PM EDT | 116.00 | 0.12 | 0.05 | 0.10 | 0.00 | - | - | 5 | 55.86% |
| DXCM240510P00120000 | 2024-05-08 11:32AM EDT | 120.00 | 0.08 | 0.05 | 0.10 | +0.03 | +60.00% | 1 | 55 | 41.02% |
| DXCM240510P00121000 | 2024-05-06 11:13AM EDT | 121.00 | 0.10 | 0.05 | 0.50 | 0.00 | - | 5 | 15 | 56.06% |
| DXCM240510P00122000 | 2024-05-08 10:16AM EDT | 122.00 | 0.10 | 0.05 | 0.15 | -0.02 | -16.67% | 2 | 6 | 34.96% |
| DXCM240510P00123000 | 2024-05-06 3:15PM EDT | 123.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 2 | 10 | 32.42% |
| DXCM240510P00124000 | 2024-05-08 2:45PM EDT | 124.00 | 0.20 | 0.15 | 0.25 | +0.05 | +41.67% | 2 | 72 | 29.05% |
| DXCM240510P00125000 | 2024-05-08 2:45PM EDT | 125.00 | 0.29 | 0.25 | 0.35 | +0.09 | +150.00% | 14 | 27 | 26.42% |
| DXCM240510P00126000 | 2024-05-08 12:25PM EDT | 126.00 | 0.35 | 0.45 | 0.50 | 0.00 | - | 1 | 47 | 23.63% |
| DXCM240510P00127000 | 2024-05-08 1:00PM EDT | 127.00 | 0.60 | 0.70 | 0.80 | +0.18 | +42.86% | 5 | 49 | 22.22% |
| DXCM240510P00128000 | 2024-05-08 12:45PM EDT | 128.00 | 1.04 | 1.15 | 1.25 | +0.29 | +38.67% | 6 | 86 | 20.95% |
| DXCM240510P00129000 | 2024-05-08 12:48PM EDT | 129.00 | 1.55 | 1.75 | 1.85 | +0.48 | +44.86% | 5 | 30 | 19.24% |
| DXCM240510P00130000 | 2024-05-08 11:53AM EDT | 130.00 | 1.80 | 2.40 | 2.60 | +0.35 | +24.14% | 3 | 25 | 16.21% |
| DXCM240510P00131000 | 2024-05-08 9:58AM EDT | 131.00 | 2.00 | 2.65 | 3.90 | -0.20 | -9.09% | 8 | 21 | 32.96% |
| DXCM240510P00132000 | 2024-05-06 2:22PM EDT | 132.00 | 3.40 | 4.00 | 4.40 | 0.00 | - | 7 | 20 | 0.00% |
| DXCM240510P00133000 | 2024-04-26 11:26AM EDT | 133.00 | 6.60 | 4.90 | 5.10 | 0.00 | - | 2 | 1 | 0.00% |
| DXCM240510P00134000 | 2024-05-07 2:22PM EDT | 134.00 | 4.45 | 5.70 | 6.80 | 0.00 | - | 1 | 1 | 44.73% |
| DXCM240510P00135000 | 2024-04-26 11:26AM EDT | 135.00 | 8.00 | 6.80 | 8.80 | 0.00 | - | 1 | 1 | 83.35% |
| DXCM240510P00136000 | 2024-04-25 2:29PM EDT | 136.00 | 5.00 | 7.70 | 8.30 | 0.00 | - | 1 | 6 | 0.00% |
| DXCM240510P00137000 | 2024-04-30 12:12PM EDT | 137.00 | 9.20 | 8.60 | 9.90 | 0.00 | - | 11 | 16 | 63.28% |
| DXCM240510P00138000 | 2024-05-01 3:58PM EDT | 138.00 | 11.98 | 9.80 | 10.30 | 0.00 | - | 2 | 7 | 0.00% |
| DXCM240510P00139000 | 2024-04-26 11:19AM EDT | 139.00 | 10.72 | 10.90 | 11.30 | 0.00 | - | 40 | 39 | 0.00% |
| DXCM240510P00141000 | 2024-04-04 9:49AM EDT | 141.00 | 7.92 | 12.20 | 13.00 | 0.00 | - | 1 | 0 | 0.00% |
| DXCM240510P00145000 | 2024-05-02 11:33AM EDT | 145.00 | 19.50 | 16.60 | 17.30 | 0.00 | - | - | 0 | 0.00% |
| DXCM240510P00148000 | 2024-04-22 11:45AM EDT | 148.00 | 18.30 | 19.80 | 20.20 | 0.00 | - | - | 1 | 0.00% |
| DXCM240510P00149000 | 2024-04-25 11:22AM EDT | 149.00 | 14.50 | 20.70 | 21.30 | 0.00 | - | - | 3 | 0.00% |
| DXCM240510P00150000 | 2024-04-30 9:37AM EDT | 150.00 | 23.00 | 21.60 | 22.30 | 0.00 | - | 2 | 0 | 0.00% |
| DXCM240510P00152500 | 2024-04-25 2:52PM EDT | 152.50 | 15.50 | 24.20 | 25.20 | 0.00 | - | - | 0 | 108.01% |
© 2024 Yahoo. All rights reserved.