DexCom, Inc. (DXCM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 14, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240614C00115000 | 2024-05-13 11:50AM EDT | 115.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DXCM240614C00123000 | 2024-05-15 2:09PM EDT | 123.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| DXCM240614C00125000 | 2024-05-17 2:06PM EDT | 125.00 | 8.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DXCM240614C00126000 | 2024-05-14 1:34PM EDT | 126.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DXCM240614C00127000 | 2024-05-17 10:21AM EDT | 127.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DXCM240614C00128000 | 2024-05-20 3:55PM EDT | 128.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DXCM240614C00129000 | 2024-05-22 1:57PM EDT | 129.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DXCM240614C00130000 | 2024-05-21 3:57PM EDT | 130.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DXCM240614C00131000 | 2024-05-20 9:30AM EDT | 131.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| DXCM240614C00132000 | 2024-05-16 11:32AM EDT | 132.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| DXCM240614C00133000 | 2024-05-22 1:58PM EDT | 133.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 1.56% |
| DXCM240614C00134000 | 2024-05-22 2:04PM EDT | 134.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| DXCM240614C00135000 | 2024-05-21 11:19AM EDT | 135.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DXCM240614C00136000 | 2024-05-21 3:18PM EDT | 136.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 3.13% |
| DXCM240614C00138000 | 2024-05-22 3:19PM EDT | 138.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| DXCM240614C00139000 | 2024-05-16 12:55PM EDT | 139.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| DXCM240614C00140000 | 2024-05-16 3:56PM EDT | 140.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| DXCM240614C00142000 | 2024-05-16 1:02PM EDT | 142.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| DXCM240614C00145000 | 2024-05-16 3:56PM EDT | 145.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| DXCM240614C00150000 | 2024-05-21 12:11PM EDT | 150.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| DXCM240614C00155000 | 2024-05-15 1:02PM EDT | 155.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
PutsforJune 14, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240614P00105000 | 2024-05-09 1:55PM EDT | 105.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DXCM240614P00110000 | 2024-05-20 12:49PM EDT | 110.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| DXCM240614P00112000 | 2024-05-20 2:08PM EDT | 112.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DXCM240614P00113000 | 2024-05-20 12:49PM EDT | 113.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| DXCM240614P00118000 | 2024-05-16 12:55PM EDT | 118.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| DXCM240614P00120000 | 2024-05-15 11:03AM EDT | 120.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| DXCM240614P00122000 | 2024-05-09 3:49PM EDT | 122.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 6.25% |
| DXCM240614P00123000 | 2024-05-22 3:13PM EDT | 123.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| DXCM240614P00124000 | 2024-05-21 3:27PM EDT | 124.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| DXCM240614P00125000 | 2024-05-22 12:39PM EDT | 125.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 3.13% |
| DXCM240614P00128000 | 2024-05-21 2:59PM EDT | 128.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| DXCM240614P00130000 | 2024-05-17 3:56PM EDT | 130.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| DXCM240614P00131000 | 2024-05-16 11:23AM EDT | 131.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DXCM240614P00132000 | 2024-05-17 3:56PM EDT | 132.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DXCM240614P00133000 | 2024-05-20 3:54PM EDT | 133.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DXCM240614P00134000 | 2024-05-20 3:54PM EDT | 134.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.