DexCom, Inc. (DXCM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
June 21, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 40.00 | 0.50 | 0.00 | - | - | 1 |
| - | - | - | - | - | 45.00 | 0.05 | 0.00 | - | 3 | 19 |
| 39.20 | 0.00 | - | 1 | 2 | 50.00 | 0.75 | 0.00 | - | 2 | 2 |
| 43.75 | 0.00 | - | 7 | 12 | 55.00 | 1.21 | 0.00 | - | 3 | 7 |
| 31.70 | 0.00 | - | 3 | 10 | 60.00 | 0.40 | 0.00 | - | 56 | 196 |
| 57.75 | 0.00 | - | 1 | 1 | 65.00 | 0.05 | 0.00 | - | 20 | 246 |
| 58.19 | 0.00 | - | 1 | 3 | 70.00 | 0.05 | 0.00 | - | 30 | 748 |
| 54.50 | 0.00 | - | 1 | 57 | 75.00 | 0.05 | 0.00 | - | 66 | 229 |
| 36.30 | 0.00 | - | 4 | 50 | 80.00 | 0.05 | 0.00 | - | 385 | 2,463 |
| 31.73 | 0.00 | - | 1 | 36 | 85.00 | 0.05 | 0.00 | - | 295 | 613 |
| - | - | - | - | - | 87.50 | 2.00 | 0.00 | - | - | 3 |
| 25.38 | 0.00 | - | 1 | 180 | 90.00 | 0.06 | 0.00 | - | 2 | 966 |
| 43.32 | 0.00 | - | 1 | 1 | 92.50 | 2.20 | 0.00 | - | 34 | 143 |
| 32.28 | 0.00 | - | 1 | 126 | 95.00 | 0.10 | -0.15 | -60.00% | 4 | 146 |
| 30.45 | 0.00 | - | 1 | 1 | 97.50 | 1.01 | 0.00 | - | 10 | 42 |
| 17.35 | 0.00 | - | 16 | 48 | 100.00 | 0.15 | 0.00 | - | 3 | 364 |
| - | - | - | - | - | 104.00 | 0.20 | 0.00 | - | - | 4 |
| 14.40 | 0.00 | - | 10 | 151 | 105.00 | 0.20 | +0.08 | +66.67% | 3 | 458 |
| - | - | - | - | - | 106.00 | 0.31 | 0.00 | - | - | 4 |
| - | - | - | - | - | 107.00 | 0.25 | 0.00 | - | 1 | 83 |
| - | - | - | - | - | 108.00 | 0.22 | 0.00 | - | - | 13 |
| 5.70 | 0.00 | - | 1 | 1 | 109.00 | 0.29 | +0.04 | +16.00% | 2 | 1 |
| 5.70 | -5.20 | -47.71% | 7 | 584 | 110.00 | 0.25 | -0.40 | -61.54% | 12 | 1,801 |
| 6.90 | 0.00 | - | - | 1 | 111.00 | - | - | - | - | - |
| 3.30 | 0.00 | - | 1 | 1 | 112.00 | 0.70 | -0.37 | -34.58% | 12 | 13 |
| 3.70 | +1.00 | +37.04% | 10 | 10 | 113.00 | 0.83 | -0.57 | -40.71% | 11 | 21 |
| 2.70 | +0.60 | +28.57% | 1 | 21 | 114.00 | 1.10 | -0.65 | -37.14% | 14 | 191 |
| 2.05 | +0.05 | +2.50% | 2 | 289 | 115.00 | 1.45 | -0.82 | -36.12% | 5,772 | 6,771 |
| 1.80 | +0.25 | +16.13% | 2 | 24 | 116.00 | 2.06 | -1.04 | -33.55% | 3 | 9 |
| 1.40 | -0.30 | -17.65% | 2 | 11 | 117.00 | 2.95 | +0.33 | +12.60% | 9 | 2 |
| 1.08 | +0.38 | +54.29% | 67 | 25 | 118.00 | 2.75 | 0.00 | - | - | 20 |
| 0.65 | +0.09 | +16.07% | 2 | 13 | 119.00 | 2.75 | 0.00 | - | - | 50 |
| 0.60 | +0.17 | +39.53% | 64 | 696 | 120.00 | 5.10 | -1.50 | -22.73% | 9 | 2,132 |
| 0.44 | +0.09 | +25.71% | 27 | 1,702 | 121.00 | 4.80 | 0.00 | - | 1 | 40 |
| 0.30 | +0.03 | +11.11% | 5 | 23 | 122.00 | 6.02 | 0.00 | - | 4 | 3 |
| 0.20 | 0.00 | - | 3 | 25 | 123.00 | 5.70 | 0.00 | - | 1 | 4 |
| 0.20 | 0.00 | - | 2 | 20 | 124.00 | 7.31 | 0.00 | - | 2 | 22 |
| 0.18 | +0.08 | +80.00% | 12 | 971 | 125.00 | 11.10 | 0.00 | - | 3 | 837 |
| 0.10 | 0.00 | - | 11 | 23 | 126.00 | 10.87 | 0.00 | - | 2 | 30 |
| 1.00 | 0.00 | - | 51 | 72 | 127.00 | 11.80 | +3.25 | +38.01% | 1 | 94 |
| 0.50 | 0.00 | - | 1 | 131 | 128.00 | 12.62 | 0.00 | - | 4 | 35 |
| 0.17 | 0.00 | - | 1 | 73 | 129.00 | 11.72 | 0.00 | - | 2 | 15 |
| 0.12 | -0.03 | -20.00% | 5 | 726 | 130.00 | 14.90 | 0.00 | - | 1 | 201 |
| 0.18 | 0.00 | - | 1 | 73 | 131.00 | 11.50 | 0.00 | - | 2 | 69 |
| 0.14 | 0.00 | - | 1 | 196 | 132.00 | 17.38 | -0.92 | -5.03% | 4 | 55 |
| 1.40 | 0.00 | - | 1 | 99 | 133.00 | 6.90 | 0.00 | - | - | 1 |
| 1.75 | 0.00 | - | 3 | 24 | 134.00 | 5.80 | 0.00 | - | - | 3 |
| 0.15 | 0.00 | - | 1 | 2,137 | 135.00 | 19.32 | -0.44 | -2.23% | 1 | 3 |
| 1.25 | 0.00 | - | 41 | 50 | 136.00 | 20.87 | 0.00 | - | 2 | 0 |
| 0.15 | 0.00 | - | 1 | 36 | 137.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 2 | 21 | 138.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 5 | 18 | 139.00 | - | - | - | - | - |
| 0.06 | -0.07 | -53.85% | 26 | 1,296 | 140.00 | 13.30 | 0.00 | - | 130 | 4 |
| 0.59 | 0.00 | - | 53 | 53 | 141.00 | 25.78 | +12.07 | +88.04% | 1 | 1 |
| - | - | - | - | - | 142.00 | 11.50 | 0.00 | - | - | 7 |
| 0.05 | -0.90 | -94.74% | 11 | 750 | 143.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 71 | 171 | 144.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 45 | 953 | 145.00 | 14.20 | 0.00 | - | 2 | 57 |
| 0.03 | 0.00 | - | 1 | 852 | 150.00 | 16.10 | 0.00 | - | 16 | 16 |
| 0.03 | 0.00 | - | 1 | 504 | 155.00 | 30.70 | 0.00 | - | 4 | 5 |
| 0.05 | 0.00 | - | 20 | 446 | 160.00 | 33.00 | 0.00 | - | 19 | 0 |
| 0.10 | 0.00 | - | 5 | 102 | 165.00 | 53.10 | 0.00 | - | 1 | 1 |
| 0.05 | 0.00 | - | 8 | 816 | 170.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 85 | 550 | 175.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 375 | 180.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 25 | 72 | 185.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 80 | 107 | 190.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 2 | 9 | 195.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 30 | 151 | 200.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 303 | 345 | 210.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.