DexCom, Inc. (DXCM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240621C00050000 | 2023-10-30 2:53PM EDT | 50.00 | 39.20 | 67.30 | 69.50 | 0.00 | - | 1 | 2 | 314.99% |
| DXCM240621C00055000 | 2023-11-06 12:10PM EDT | 55.00 | 43.75 | 64.20 | 65.70 | 0.00 | - | 7 | 12 | 324.71% |
| DXCM240621C00060000 | 2023-10-30 2:08PM EDT | 60.00 | 31.70 | 58.40 | 59.60 | 0.00 | - | 3 | 10 | 271.88% |
| DXCM240621C00065000 | 2023-12-13 11:02AM EDT | 65.00 | 57.75 | 59.80 | 63.50 | 0.00 | - | 1 | 1 | 389.36% |
| DXCM240621C00070000 | 2024-04-29 9:51AM EDT | 70.00 | 58.19 | 56.70 | 59.80 | 0.00 | - | 1 | 3 | 380.08% |
| DXCM240621C00075000 | 2024-01-19 2:42PM EDT | 75.00 | 54.50 | 42.00 | 45.90 | 0.00 | - | 1 | 57 | 196.85% |
| DXCM240621C00080000 | 2024-06-03 11:07AM EDT | 80.00 | 36.30 | 33.00 | 36.80 | -13.10 | -26.52% | 4 | 50 | 131.93% |
| DXCM240621C00085000 | 2024-03-12 12:54PM EDT | 85.00 | 51.14 | 53.90 | 57.80 | 0.00 | - | 8 | 36 | 448.78% |
| DXCM240621C00090000 | 2024-05-13 3:52PM EDT | 90.00 | 35.53 | 24.30 | 25.90 | 0.00 | - | 1 | 204 | 77.73% |
| DXCM240621C00092500 | 2024-01-09 11:21AM EDT | 92.50 | 43.32 | 36.80 | 40.10 | 0.00 | - | 1 | 1 | 275.15% |
| DXCM240621C00095000 | 2024-05-28 12:48PM EDT | 95.00 | 32.28 | 19.70 | 20.90 | 0.00 | - | 1 | 126 | 64.16% |
| DXCM240621C00097500 | 2024-05-30 9:30AM EDT | 97.50 | 30.45 | 17.10 | 17.80 | 0.00 | - | 1 | 1 | 36.13% |
| DXCM240621C00100000 | 2024-06-03 10:29AM EDT | 100.00 | 16.28 | 14.90 | 15.90 | -3.53 | -17.82% | 1 | 57 | 50.90% |
| DXCM240621C00105000 | 2024-05-30 3:51PM EDT | 105.00 | 14.40 | 9.50 | 10.80 | 0.00 | - | 10 | 151 | 35.77% |
| DXCM240621C00110000 | 2024-06-03 12:18PM EDT | 110.00 | 7.60 | 6.30 | 6.70 | -10.60 | -58.24% | 8 | 583 | 33.94% |
| DXCM240621C00115000 | 2024-06-03 2:03PM EDT | 115.00 | 3.70 | 3.30 | 3.50 | -2.20 | -37.29% | 62 | 179 | 32.30% |
| DXCM240621C00120000 | 2024-06-03 2:11PM EDT | 120.00 | 1.65 | 1.45 | 1.65 | -1.30 | -44.07% | 21 | 601 | 33.03% |
| DXCM240621C00121000 | 2024-06-03 2:25PM EDT | 121.00 | 1.39 | 1.20 | 1.40 | -1.01 | -42.08% | 1,095 | 18 | 33.19% |
| DXCM240621C00123000 | 2024-06-03 12:26PM EDT | 123.00 | 1.15 | 0.85 | 0.95 | -1.55 | -57.41% | 21 | 3 | 32.91% |
| DXCM240621C00125000 | 2024-06-03 1:20PM EDT | 125.00 | 0.75 | 0.60 | 0.70 | -0.62 | -45.26% | 13 | 963 | 33.91% |
| DXCM240621C00126000 | 2024-06-03 11:39AM EDT | 126.00 | 0.80 | 0.50 | 0.65 | -1.40 | -63.64% | 1 | 3 | 35.25% |
| DXCM240621C00127000 | 2024-05-30 2:46PM EDT | 127.00 | 2.00 | 0.35 | 0.50 | 0.00 | - | 25 | 23 | 34.57% |
| DXCM240621C00128000 | 2024-06-03 3:39PM EDT | 128.00 | 0.38 | 0.30 | 0.40 | -2.92 | -88.48% | 95 | 39 | 34.42% |
| DXCM240621C00129000 | 2024-06-03 2:40PM EDT | 129.00 | 0.30 | 0.25 | 0.35 | -0.70 | -70.00% | 1 | 67 | 35.11% |
| DXCM240621C00130000 | 2024-06-03 12:36PM EDT | 130.00 | 0.35 | 0.20 | 0.30 | -0.30 | -46.15% | 48 | 787 | 35.55% |
| DXCM240621C00131000 | 2024-05-31 10:56AM EDT | 131.00 | 0.45 | 0.20 | 0.25 | 0.00 | - | 1 | 75 | 35.79% |
| DXCM240621C00132000 | 2024-05-31 3:19PM EDT | 132.00 | 0.30 | 0.15 | 0.25 | 0.00 | - | 3 | 196 | 37.40% |
| DXCM240621C00133000 | 2024-05-30 12:17PM EDT | 133.00 | 1.40 | 0.10 | 0.20 | 0.00 | - | 1 | 99 | 37.31% |
| DXCM240621C00134000 | 2024-05-28 2:01PM EDT | 134.00 | 1.75 | 0.05 | 0.25 | 0.00 | - | 3 | 24 | 40.63% |
| DXCM240621C00135000 | 2024-06-03 3:19PM EDT | 135.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 81 | 2,155 | 40.33% |
| DXCM240621C00136000 | 2024-05-29 2:45PM EDT | 136.00 | 1.25 | 0.05 | 0.25 | 0.00 | - | 41 | 50 | 43.70% |
| DXCM240621C00137000 | 2024-06-03 11:21AM EDT | 137.00 | 0.15 | 0.10 | 0.20 | -0.10 | -40.00% | 1 | 36 | 43.31% |
| DXCM240621C00138000 | 2024-06-03 1:20PM EDT | 138.00 | 0.10 | 0.05 | 0.25 | -0.15 | -60.00% | 2 | 23 | 46.68% |
| DXCM240621C00139000 | 2024-05-31 10:04AM EDT | 139.00 | 0.20 | 0.05 | 0.30 | 0.00 | - | 5 | 18 | 49.90% |
| DXCM240621C00140000 | 2024-06-03 3:14PM EDT | 140.00 | 0.10 | 0.10 | 0.15 | -0.10 | -50.00% | 14 | 1,326 | 45.22% |
| DXCM240621C00141000 | 2024-05-28 3:52PM EDT | 141.00 | 0.59 | 0.05 | 0.50 | 0.00 | - | 53 | 53 | 51.95% |
| DXCM240621C00143000 | 2024-05-22 11:59AM EDT | 143.00 | 0.95 | 0.05 | 0.70 | 0.00 | - | - | 750 | 58.30% |
| DXCM240621C00144000 | 2024-05-22 11:52AM EDT | 144.00 | 0.83 | 0.05 | 1.40 | 0.00 | - | - | 100 | 69.19% |
| DXCM240621C00145000 | 2024-06-03 2:44PM EDT | 145.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 4 | 938 | 51.76% |
| DXCM240621C00150000 | 2024-05-31 11:21AM EDT | 150.00 | 0.05 | 0.05 | 1.35 | 0.00 | - | 10 | 855 | 77.69% |
| DXCM240621C00155000 | 2024-05-31 10:32AM EDT | 155.00 | 0.07 | 0.05 | 0.15 | 0.00 | - | 10 | 391 | 60.16% |
| DXCM240621C00160000 | 2024-06-03 10:05AM EDT | 160.00 | 0.05 | 0.05 | 1.35 | -0.05 | -50.00% | 5 | 446 | 91.50% |
| DXCM240621C00165000 | 2024-05-13 3:24PM EDT | 165.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 5 | 102 | 97.17% |
| DXCM240621C00170000 | 2024-05-17 9:54AM EDT | 170.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 2 | 816 | 79.88% |
| DXCM240621C00175000 | 2024-05-21 11:53AM EDT | 175.00 | 0.06 | 0.00 | 1.35 | 0.00 | - | 1 | 514 | 109.03% |
| DXCM240621C00180000 | 2024-05-01 3:01PM EDT | 180.00 | 0.25 | 0.00 | 0.65 | 0.00 | - | 2 | 344 | 100.59% |
| DXCM240621C00185000 | 2024-05-22 3:00PM EDT | 185.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 25 | 72 | 119.97% |
| DXCM240621C00190000 | 2024-05-23 12:14PM EDT | 190.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 11 | 35 | 93.36% |
| DXCM240621C00195000 | 2024-05-22 9:57AM EDT | 195.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 2 | 9 | 130.08% |
| DXCM240621C00200000 | 2024-05-20 10:00AM EDT | 200.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 30 | 151 | 93.75% |
| DXCM240621C00210000 | 2024-05-16 11:39AM EDT | 210.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 303 | 345 | 93.75% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240621P00040000 | 2023-11-06 10:46AM EDT | 40.00 | 0.50 | 0.00 | 0.35 | 0.00 | - | - | 1 | 214.26% |
| DXCM240621P00045000 | 2024-04-26 3:42PM EDT | 45.00 | 0.05 | 0.00 | 1.55 | 0.00 | - | 3 | 19 | 246.88% |
| DXCM240621P00050000 | 2023-11-13 11:40AM EDT | 50.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 193.75% |
| DXCM240621P00055000 | 2023-11-13 10:34AM EDT | 55.00 | 1.21 | 0.05 | 0.75 | 0.00 | - | 3 | 7 | 175.68% |
| DXCM240621P00060000 | 2024-02-08 10:55AM EDT | 60.00 | 0.40 | 0.00 | 0.45 | 0.00 | - | 56 | 196 | 142.77% |
| DXCM240621P00065000 | 2024-05-30 3:55PM EDT | 65.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 20 | 246 | 155.18% |
| DXCM240621P00070000 | 2024-05-31 3:22PM EDT | 70.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 98 | 744 | 99.41% |
| DXCM240621P00075000 | 2024-05-30 3:53PM EDT | 75.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 224 | 121.68% |
| DXCM240621P00080000 | 2024-05-30 3:52PM EDT | 80.00 | 0.05 | 0.00 | 1.40 | 0.00 | - | 1 | 2,041 | 107.32% |
| DXCM240621P00085000 | 2024-05-15 11:35AM EDT | 85.00 | 0.05 | 0.05 | 1.40 | 0.00 | - | 5 | 363 | 93.46% |
| DXCM240621P00087500 | 2024-01-17 11:06AM EDT | 87.50 | 2.00 | 1.30 | 1.40 | 0.00 | - | - | 3 | 101.95% |
| DXCM240621P00090000 | 2024-05-30 1:43PM EDT | 90.00 | 0.10 | 0.05 | 1.45 | 0.00 | - | 8 | 965 | 79.98% |
| DXCM240621P00092500 | 2024-02-06 10:46AM EDT | 92.50 | 2.20 | 0.75 | 0.85 | 0.00 | - | 34 | 143 | 74.27% |
| DXCM240621P00095000 | 2024-05-21 11:49AM EDT | 95.00 | 0.05 | 0.05 | 0.35 | 0.00 | - | 1 | 149 | 54.93% |
| DXCM240621P00097500 | 2024-03-08 12:43PM EDT | 97.50 | 1.01 | 0.25 | 1.00 | 0.00 | - | 10 | 42 | 56.45% |
| DXCM240621P00100000 | 2024-06-03 11:38AM EDT | 100.00 | 0.26 | 0.25 | 0.35 | -0.08 | -23.53% | 2 | 363 | 43.02% |
| DXCM240621P00105000 | 2024-06-03 11:38AM EDT | 105.00 | 0.45 | 0.60 | 0.70 | -0.10 | -18.18% | 1 | 443 | 38.18% |
| DXCM240621P00110000 | 2024-06-03 3:15PM EDT | 110.00 | 1.50 | 1.50 | 1.70 | +0.27 | +21.95% | 284 | 1,702 | 36.60% |
| DXCM240621P00115000 | 2024-06-03 3:40PM EDT | 115.00 | 3.50 | 3.40 | 3.70 | +0.65 | +22.81% | 81 | 6,667 | 36.41% |
| DXCM240621P00120000 | 2024-06-03 3:35PM EDT | 120.00 | 6.48 | 6.60 | 6.80 | +1.09 | +20.22% | 36 | 2,206 | 37.09% |
| DXCM240621P00121000 | 2024-06-03 10:23AM EDT | 121.00 | 6.70 | 7.40 | 7.70 | +0.80 | +13.56% | 9 | 33 | 39.09% |
| DXCM240621P00122000 | 2024-05-31 1:33PM EDT | 122.00 | 6.48 | 8.10 | 8.50 | 0.00 | - | 1 | 1 | 39.80% |
| DXCM240621P00123000 | 2024-06-03 12:03PM EDT | 123.00 | 7.50 | 8.50 | 9.40 | +4.91 | +189.58% | 2 | 3 | 41.41% |
| DXCM240621P00124000 | 2024-05-28 3:00PM EDT | 124.00 | 2.26 | 9.60 | 11.10 | 0.00 | - | 2 | 35 | 52.12% |
| DXCM240621P00125000 | 2024-06-03 3:36PM EDT | 125.00 | 10.62 | 10.60 | 11.10 | +1.87 | +21.37% | 18 | 1,124 | 42.85% |
| DXCM240621P00126000 | 2024-05-31 9:55AM EDT | 126.00 | 7.90 | 11.50 | 12.20 | 0.00 | - | 1 | 32 | 46.58% |
| DXCM240621P00127000 | 2024-05-31 3:57PM EDT | 127.00 | 9.00 | 12.10 | 13.10 | 0.00 | - | 11 | 99 | 47.61% |
| DXCM240621P00128000 | 2024-06-03 12:19PM EDT | 128.00 | 12.38 | 13.10 | 13.90 | +3.21 | +35.01% | 1 | 49 | 47.07% |
| DXCM240621P00129000 | 2024-05-29 10:57AM EDT | 129.00 | 4.00 | 14.00 | 16.10 | 0.00 | - | 2 | 15 | 51.44% |
| DXCM240621P00130000 | 2024-06-03 11:52AM EDT | 130.00 | 13.50 | 14.60 | 16.20 | +0.40 | +3.05% | 12 | 651 | 55.79% |
| DXCM240621P00131000 | 2024-05-23 11:54AM EDT | 131.00 | 4.98 | 15.80 | 17.00 | 0.00 | - | - | 237 | 55.01% |
| DXCM240621P00132000 | 2024-05-24 3:46PM EDT | 132.00 | 6.55 | 16.80 | 18.60 | 0.00 | - | 4 | 58 | 52.25% |
| DXCM240621P00133000 | 2024-05-23 9:38AM EDT | 133.00 | 6.90 | 18.10 | 19.50 | 0.00 | - | - | 3 | 55.91% |
| DXCM240621P00134000 | 2024-05-22 10:59AM EDT | 134.00 | 5.80 | 18.80 | 21.00 | 0.00 | - | - | 3 | 59.52% |
| DXCM240621P00135000 | 2024-06-03 3:12PM EDT | 135.00 | 19.76 | 19.60 | 21.60 | +3.76 | +23.50% | 1 | 291 | 56.15% |
| DXCM240621P00140000 | 2024-05-29 9:51AM EDT | 140.00 | 13.30 | 24.00 | 27.10 | 0.00 | - | 130 | 146 | 63.92% |
| DXCM240621P00141000 | 2024-05-28 9:31AM EDT | 141.00 | 13.71 | 24.80 | 27.70 | 0.00 | - | 1 | 1 | 58.40% |
| DXCM240621P00142000 | 2024-05-22 11:02AM EDT | 142.00 | 11.50 | 25.50 | 28.50 | 0.00 | - | - | 7 | 51.66% |
| DXCM240621P00145000 | 2024-04-18 11:02AM EDT | 145.00 | 14.20 | 12.20 | 14.50 | 0.00 | - | 2 | 57 | 0.00% |
| DXCM240621P00150000 | 2024-04-05 12:57PM EDT | 150.00 | 16.10 | 20.10 | 23.10 | 0.00 | - | 16 | 16 | 0.00% |
| DXCM240621P00155000 | 2024-01-25 3:01PM EDT | 155.00 | 30.70 | 37.30 | 40.80 | 0.00 | - | 4 | 5 | 92.77% |
| DXCM240621P00160000 | 2024-05-01 3:21PM EDT | 160.00 | 33.00 | 38.70 | 43.50 | 0.00 | - | 19 | 0 | 0.00% |
| DXCM240621P00165000 | 2023-08-16 1:32PM EDT | 165.00 | 53.10 | 66.10 | 71.00 | 0.00 | - | 1 | 1 | 313.06% |
© 2024 Yahoo. All rights reserved.