DexCom, Inc. (DXCM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240607C00110000 | 2024-04-29 9:55AM EDT | 110.00 | 17.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DXCM240607C00115000 | 2024-05-21 2:13PM EDT | 115.00 | 16.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DXCM240607C00120000 | 2024-05-13 11:15AM EDT | 120.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DXCM240607C00123000 | 2024-05-08 11:08AM EDT | 123.00 | 8.87 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DXCM240607C00124000 | 2024-05-14 3:26PM EDT | 124.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DXCM240607C00125000 | 2024-05-21 2:40PM EDT | 125.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DXCM240607C00126000 | 2024-05-14 3:54PM EDT | 126.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DXCM240607C00127000 | 2024-05-16 9:42AM EDT | 127.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DXCM240607C00128000 | 2024-05-15 11:32AM EDT | 128.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DXCM240607C00129000 | 2024-05-20 10:18AM EDT | 129.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DXCM240607C00130000 | 2024-05-21 2:21PM EDT | 130.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| DXCM240607C00131000 | 2024-05-22 2:38PM EDT | 131.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.39% |
| DXCM240607C00132000 | 2024-05-22 10:03AM EDT | 132.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| DXCM240607C00133000 | 2024-05-22 1:40PM EDT | 133.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| DXCM240607C00134000 | 2024-05-21 3:46PM EDT | 134.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| DXCM240607C00135000 | 2024-05-20 9:31AM EDT | 135.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DXCM240607C00136000 | 2024-05-20 12:59PM EDT | 136.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DXCM240607C00137000 | 2024-05-16 11:38AM EDT | 137.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| DXCM240607C00138000 | 2024-05-17 11:34AM EDT | 138.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| DXCM240607C00139000 | 2024-05-16 11:38AM EDT | 139.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| DXCM240607C00140000 | 2024-05-22 9:57AM EDT | 140.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DXCM240607C00142000 | 2024-05-13 11:42AM EDT | 142.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DXCM240607C00144000 | 2024-04-29 2:13PM EDT | 144.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| DXCM240607C00147000 | 2024-05-01 3:34PM EDT | 147.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| DXCM240607C00149000 | 2024-05-15 12:11PM EDT | 149.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240607P00100000 | 2024-05-17 11:03AM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| DXCM240607P00105000 | 2024-04-29 11:40AM EDT | 105.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| DXCM240607P00110000 | 2024-05-14 11:02AM EDT | 110.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| DXCM240607P00114000 | 2024-05-20 2:28PM EDT | 114.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| DXCM240607P00115000 | 2024-05-20 12:15PM EDT | 115.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DXCM240607P00116000 | 2024-05-21 12:19PM EDT | 116.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| DXCM240607P00117000 | 2024-05-09 11:05AM EDT | 117.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DXCM240607P00118000 | 2024-05-08 1:42PM EDT | 118.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| DXCM240607P00119000 | 2024-05-20 2:28PM EDT | 119.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| DXCM240607P00120000 | 2024-05-16 2:14PM EDT | 120.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| DXCM240607P00121000 | 2024-05-10 3:59PM EDT | 121.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| DXCM240607P00122000 | 2024-05-15 11:39AM EDT | 122.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| DXCM240607P00123000 | 2024-05-22 3:03PM EDT | 123.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DXCM240607P00124000 | 2024-05-21 11:27AM EDT | 124.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| DXCM240607P00125000 | 2024-05-21 10:32AM EDT | 125.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| DXCM240607P00126000 | 2024-05-21 10:32AM EDT | 126.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DXCM240607P00127000 | 2024-05-20 12:16PM EDT | 127.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DXCM240607P00128000 | 2024-05-21 12:05PM EDT | 128.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| DXCM240607P00129000 | 2024-05-21 10:32AM EDT | 129.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| DXCM240607P00130000 | 2024-05-20 12:26PM EDT | 130.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| DXCM240607P00131000 | 2024-05-22 12:42PM EDT | 131.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DXCM240607P00132000 | 2024-05-20 12:38PM EDT | 132.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DXCM240607P00133000 | 2024-05-20 2:11PM EDT | 133.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DXCM240607P00134000 | 2024-05-20 12:59PM EDT | 134.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DXCM240607P00135000 | 2024-05-21 11:58AM EDT | 135.00 | 5.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.