DexCom, Inc. (DXCM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240628C00100000 | 2024-05-14 10:45AM EDT | 100.00 | 26.50 | 13.80 | 15.70 | 0.00 | - | - | 1 | 0.00% |
| DXCM240628C00111000 | 2024-06-11 12:13PM EDT | 111.00 | 6.95 | 4.20 | 6.50 | 0.00 | - | - | 1 | 48.63% |
| DXCM240628C00114000 | 2024-06-17 10:07AM EDT | 114.00 | 4.70 | 3.60 | 4.00 | 0.00 | - | 1 | 7 | 41.68% |
| DXCM240628C00115000 | 2024-06-21 3:50PM EDT | 115.00 | 2.90 | 3.00 | 3.30 | -0.20 | -6.45% | 51 | 50 | 40.38% |
| DXCM240628C00116000 | 2024-06-21 3:52PM EDT | 116.00 | 2.70 | 2.45 | 2.70 | +0.29 | +12.03% | 152 | 29 | 39.77% |
| DXCM240628C00117000 | 2024-06-21 3:52PM EDT | 117.00 | 2.20 | 1.90 | 2.15 | +0.15 | +7.32% | 201 | 106 | 38.92% |
| DXCM240628C00118000 | 2024-06-21 3:52PM EDT | 118.00 | 1.75 | 1.50 | 1.75 | +0.16 | +10.06% | 176 | 46 | 39.45% |
| DXCM240628C00119000 | 2024-06-21 3:34PM EDT | 119.00 | 1.25 | 1.20 | 1.40 | -0.75 | -37.50% | 19 | 516 | 39.80% |
| DXCM240628C00120000 | 2024-06-21 3:52PM EDT | 120.00 | 1.00 | 0.90 | 1.10 | +0.01 | +1.01% | 363 | 638 | 39.94% |
| DXCM240628C00121000 | 2024-06-21 3:42PM EDT | 121.00 | 0.75 | 0.70 | 0.85 | -0.05 | -6.25% | 59 | 759 | 40.04% |
| DXCM240628C00122000 | 2024-06-21 3:36PM EDT | 122.00 | 0.60 | 0.50 | 0.70 | -0.15 | -20.00% | 30 | 299 | 41.41% |
| DXCM240628C00123000 | 2024-06-21 2:20PM EDT | 123.00 | 0.36 | 0.40 | 0.55 | -0.24 | -40.00% | 63 | 1,006 | 41.94% |
| DXCM240628C00124000 | 2024-06-21 3:32PM EDT | 124.00 | 0.32 | 0.30 | 0.45 | -0.13 | -28.89% | 19 | 37 | 43.12% |
| DXCM240628C00125000 | 2024-06-21 11:29AM EDT | 125.00 | 0.16 | 0.20 | 0.35 | -0.16 | -50.00% | 7 | 48 | 43.60% |
| DXCM240628C00126000 | 2024-06-20 11:35AM EDT | 126.00 | 0.35 | 0.20 | 0.30 | 0.00 | - | 2 | 27 | 45.22% |
| DXCM240628C00127000 | 2024-06-18 12:21PM EDT | 127.00 | 0.40 | 0.15 | 0.20 | 0.00 | - | 2 | 16 | 44.14% |
| DXCM240628C00128000 | 2024-06-21 12:09PM EDT | 128.00 | 0.15 | 0.10 | 0.25 | -0.20 | -57.14% | 2 | 21 | 49.71% |
| DXCM240628C00129000 | 2024-06-17 10:55AM EDT | 129.00 | 0.38 | 0.10 | 0.30 | 0.00 | - | 4 | 24 | 50.20% |
| DXCM240628C00130000 | 2024-06-17 2:22PM EDT | 130.00 | 0.37 | 0.05 | 0.30 | 0.00 | - | 102 | 279 | 51.76% |
| DXCM240628C00131000 | 2024-06-17 11:53AM EDT | 131.00 | 0.35 | 0.05 | 0.30 | 0.00 | - | 52 | 2,909 | 54.59% |
| DXCM240628C00132000 | 2024-05-31 3:50PM EDT | 132.00 | 0.80 | 0.05 | 0.50 | 0.00 | - | 7 | 21 | 63.09% |
| DXCM240628C00133000 | 2024-06-05 1:45PM EDT | 133.00 | 0.55 | 0.05 | 0.35 | 0.00 | - | 2 | 219 | 61.72% |
| DXCM240628C00134000 | 2024-06-17 10:55AM EDT | 134.00 | 0.23 | 0.00 | 0.35 | 0.00 | - | 2 | 11 | 62.89% |
| DXCM240628C00135000 | 2024-06-03 11:23AM EDT | 135.00 | 0.37 | 0.00 | 0.35 | 0.00 | - | 1 | 65 | 65.53% |
| DXCM240628C00136000 | 2024-05-24 2:05PM EDT | 136.00 | 1.90 | 0.05 | 0.35 | 0.00 | - | 14 | 20 | 69.92% |
| DXCM240628C00137000 | 2024-05-30 1:11PM EDT | 137.00 | 1.25 | 0.00 | 0.35 | 0.00 | - | 12 | 12 | 70.70% |
| DXCM240628C00138000 | 2024-06-05 11:57AM EDT | 138.00 | 0.33 | 0.00 | 0.35 | 0.00 | - | 4 | 5 | 73.34% |
| DXCM240628C00139000 | 2024-05-15 10:10AM EDT | 139.00 | 2.30 | 0.05 | 1.60 | 0.00 | - | - | 10 | 106.79% |
| DXCM240628C00140000 | 2024-06-06 12:23PM EDT | 140.00 | 0.18 | 0.00 | 1.35 | 0.00 | - | 4 | 6 | 104.30% |
| DXCM240628C00141000 | 2024-06-03 3:49PM EDT | 141.00 | 0.17 | 0.00 | 1.30 | 0.00 | - | 1 | 6 | 106.25% |
| DXCM240628C00142000 | 2024-06-20 1:03PM EDT | 142.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 190 | 191 | 62.89% |
| DXCM240628C00145000 | 2024-06-18 9:45AM EDT | 145.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 5 | 513 | 94.34% |
| DXCM240628C00150000 | 2024-06-21 11:13AM EDT | 150.00 | 0.01 | 0.00 | 0.10 | -0.08 | -88.89% | 1 | 138 | 84.77% |
| DXCM240628C00180000 | 2024-06-07 12:40PM EDT | 180.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 40 | 40 | 147.27% |
| DXCM240628C00185000 | 2024-06-07 12:18PM EDT | 185.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 208.79% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240628P00100000 | 2024-06-21 9:30AM EDT | 100.00 | 0.34 | 0.05 | 0.25 | +0.23 | +209.09% | 1 | 24 | 68.36% |
| DXCM240628P00103000 | 2024-06-21 10:02AM EDT | 103.00 | 0.10 | 0.05 | 0.20 | -0.17 | -62.96% | 12 | 4 | 55.27% |
| DXCM240628P00105000 | 2024-06-21 11:08AM EDT | 105.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 7 | 200 | 51.66% |
| DXCM240628P00106000 | 2024-06-21 12:29PM EDT | 106.00 | 0.23 | 0.05 | 0.20 | -0.03 | -11.54% | 2 | 2 | 49.32% |
| DXCM240628P00107000 | 2024-06-13 12:07PM EDT | 107.00 | 0.70 | 0.10 | 0.20 | 0.00 | - | 1 | 1 | 45.51% |
| DXCM240628P00108000 | 2024-06-18 3:37PM EDT | 108.00 | 0.30 | 0.15 | 0.25 | 0.00 | - | 1 | 8 | 43.95% |
| DXCM240628P00109000 | 2024-06-21 3:48PM EDT | 109.00 | 0.30 | 0.20 | 0.30 | -0.05 | -14.29% | 2 | 28 | 41.90% |
| DXCM240628P00110000 | 2024-06-21 3:48PM EDT | 110.00 | 0.40 | 0.30 | 0.40 | -0.05 | -11.11% | 506 | 171 | 41.11% |
| DXCM240628P00111000 | 2024-06-21 3:52PM EDT | 111.00 | 0.40 | 0.40 | 0.55 | -0.25 | -38.46% | 38 | 15 | 40.87% |
| DXCM240628P00112000 | 2024-06-21 3:20PM EDT | 112.00 | 0.60 | 0.55 | 0.70 | -0.27 | -31.03% | 3 | 29 | 39.65% |
| DXCM240628P00113000 | 2024-06-21 12:20PM EDT | 113.00 | 1.19 | 0.75 | 0.95 | +0.24 | +25.26% | 1,095 | 37 | 39.70% |
| DXCM240628P00114000 | 2024-06-21 3:34PM EDT | 114.00 | 1.00 | 1.00 | 1.25 | -0.25 | -20.00% | 49 | 548 | 39.62% |
| DXCM240628P00115000 | 2024-06-21 3:48PM EDT | 115.00 | 1.70 | 1.35 | 1.55 | -0.15 | -8.11% | 22 | 93 | 38.43% |
| DXCM240628P00116000 | 2024-06-21 3:52PM EDT | 116.00 | 1.85 | 1.70 | 1.95 | -0.40 | -17.78% | 126 | 271 | 37.92% |
| DXCM240628P00117000 | 2024-06-21 3:52PM EDT | 117.00 | 2.30 | 2.20 | 2.50 | -0.50 | -17.86% | 130 | 57 | 38.77% |
| DXCM240628P00118000 | 2024-06-21 2:13PM EDT | 118.00 | 3.10 | 2.80 | 3.10 | -0.10 | -3.13% | 5 | 69 | 39.31% |
| DXCM240628P00119000 | 2024-06-20 3:34PM EDT | 119.00 | 4.11 | 3.40 | 3.80 | 0.00 | - | 3 | 45 | 40.50% |
| DXCM240628P00120000 | 2024-06-20 11:15AM EDT | 120.00 | 4.49 | 4.10 | 4.50 | 0.00 | - | 5 | 19 | 40.72% |
| DXCM240628P00121000 | 2024-05-29 11:11AM EDT | 121.00 | 1.90 | 4.90 | 5.30 | 0.00 | - | 13 | 20 | 41.94% |
| DXCM240628P00122000 | 2024-06-21 1:15PM EDT | 122.00 | 6.75 | 5.70 | 6.20 | +0.13 | +1.96% | 1 | 14 | 44.58% |
| DXCM240628P00123000 | 2024-06-14 12:12PM EDT | 123.00 | 8.10 | 6.50 | 7.10 | 0.00 | - | 4 | 4 | 46.78% |
| DXCM240628P00124000 | 2024-06-18 1:09PM EDT | 124.00 | 7.50 | 7.30 | 8.20 | 0.00 | - | 1 | 19 | 53.52% |
| DXCM240628P00125000 | 2024-06-18 2:46PM EDT | 125.00 | 8.28 | 8.10 | 9.00 | 0.00 | - | 3 | 9 | 52.49% |
| DXCM240628P00126000 | 2024-06-14 2:44PM EDT | 126.00 | 11.02 | 9.30 | 9.90 | 0.00 | - | 1 | 16 | 53.42% |
| DXCM240628P00127000 | 2024-06-10 3:50PM EDT | 127.00 | 11.10 | 10.20 | 10.90 | 0.00 | - | 1 | 905 | 57.13% |
| DXCM240628P00128000 | 2024-06-10 1:19PM EDT | 128.00 | 12.80 | 11.00 | 14.00 | 0.00 | - | 4 | 3 | 77.49% |
| DXCM240628P00129000 | 2024-05-30 1:43PM EDT | 129.00 | 9.20 | 12.10 | 15.00 | 0.00 | - | 4 | 0 | 82.72% |
| DXCM240628P00130000 | 2024-05-30 2:40PM EDT | 130.00 | 13.40 | 12.90 | 16.00 | 0.00 | - | 14 | 3 | 84.03% |
| DXCM240628P00135000 | 2024-05-28 1:37PM EDT | 135.00 | 9.30 | 17.90 | 21.00 | 0.00 | - | 1 | 0 | 102.15% |
| DXCM240628P00136000 | 2024-06-07 11:28AM EDT | 136.00 | 20.97 | 18.90 | 22.00 | 0.00 | - | 1 | 1 | 105.57% |
© 2024 Yahoo. All rights reserved.