DexCom, Inc. (DXCM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240705C00112000 | 2024-06-21 12:26PM EDT | 112.00 | 5.00 | 4.50 | 7.20 | -1.50 | -23.08% | 3 | 3 | 52.37% |
| DXCM240705C00113000 | 2024-06-12 9:35AM EDT | 113.00 | 6.85 | 3.60 | 6.10 | 0.00 | - | 1 | 0 | 46.53% |
| DXCM240705C00114000 | 2024-06-17 11:21AM EDT | 114.00 | 5.55 | 2.65 | 4.60 | 0.00 | - | 1 | 1 | 35.74% |
| DXCM240705C00115000 | 2024-06-17 2:57PM EDT | 115.00 | 4.90 | 2.35 | 4.00 | 0.00 | - | 4 | 26 | 35.69% |
| DXCM240705C00116000 | 2024-06-14 9:36AM EDT | 116.00 | 2.40 | 2.85 | 3.40 | 0.00 | - | 2 | 22 | 35.06% |
| DXCM240705C00117000 | 2024-06-21 9:43AM EDT | 117.00 | 2.29 | 2.60 | 4.30 | -1.71 | -42.75% | 1 | 4 | 50.93% |
| DXCM240705C00118000 | 2024-06-13 9:39AM EDT | 118.00 | 2.50 | 2.15 | 3.20 | 0.00 | - | 1 | 5 | 43.51% |
| DXCM240705C00119000 | 2024-06-21 11:01AM EDT | 119.00 | 1.57 | 1.75 | 2.35 | -0.48 | -23.41% | 3 | 13 | 38.33% |
| DXCM240705C00120000 | 2024-06-21 2:03PM EDT | 120.00 | 1.66 | 1.00 | 1.80 | +0.01 | +0.61% | 3 | 39 | 35.96% |
| DXCM240705C00121000 | 2024-06-21 12:00PM EDT | 121.00 | 0.93 | 1.15 | 1.35 | -1.47 | -61.25% | 1 | 8 | 34.06% |
| DXCM240705C00122000 | 2024-06-20 1:14PM EDT | 122.00 | 1.13 | 0.90 | 1.10 | 0.00 | - | 14 | 26 | 34.11% |
| DXCM240705C00123000 | 2024-06-20 1:14PM EDT | 123.00 | 0.93 | 0.75 | 0.90 | 0.00 | - | 14 | 18 | 34.33% |
| DXCM240705C00124000 | 2024-06-21 12:00PM EDT | 124.00 | 0.44 | 0.60 | 0.75 | -0.94 | -68.12% | 1 | 3 | 34.84% |
| DXCM240705C00125000 | 2024-06-17 2:00PM EDT | 125.00 | 0.65 | 0.50 | 0.65 | -0.57 | -46.72% | 5 | 11 | 35.84% |
| DXCM240705C00126000 | 2024-06-17 1:54PM EDT | 126.00 | 1.05 | 0.40 | 0.55 | 0.00 | - | 1 | 6 | 36.50% |
| DXCM240705C00127000 | 2024-06-21 3:58PM EDT | 127.00 | 0.35 | 0.35 | 0.45 | -0.15 | -30.00% | 400 | 241 | 36.82% |
| DXCM240705C00129000 | 2024-05-30 10:24AM EDT | 129.00 | 4.50 | 0.00 | 0.35 | 0.00 | - | 4 | 9 | 38.87% |
| DXCM240705C00130000 | 2024-06-13 11:54AM EDT | 130.00 | 0.30 | 0.15 | 0.30 | 0.00 | - | 1 | 13 | 39.55% |
| DXCM240705C00131000 | 2024-06-18 1:27PM EDT | 131.00 | 0.35 | 0.10 | 0.30 | 0.00 | - | 2 | 151 | 41.65% |
| DXCM240705C00132000 | 2024-06-05 11:53AM EDT | 132.00 | 0.95 | 0.05 | 0.30 | 0.00 | - | 2 | 17 | 43.70% |
| DXCM240705C00133000 | 2024-06-05 11:53AM EDT | 133.00 | 0.82 | 0.05 | 0.35 | 0.00 | - | - | 2 | 47.36% |
| DXCM240705C00135000 | 2024-06-10 12:12PM EDT | 135.00 | 0.20 | 0.05 | 0.60 | 0.00 | - | 1 | 5 | 50.54% |
| DXCM240705C00139000 | 2024-06-05 12:21PM EDT | 139.00 | 0.40 | 0.05 | 0.55 | 0.00 | - | 1 | 6 | 57.13% |
| DXCM240705C00140000 | 2024-05-31 3:34PM EDT | 140.00 | 0.27 | 0.00 | 2.20 | 0.00 | - | 20 | 20 | 80.86% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240705P00095000 | 2024-06-20 12:13PM EDT | 95.00 | 0.28 | 0.00 | 0.15 | 0.00 | - | 6 | 15 | 52.73% |
| DXCM240705P00100000 | 2024-06-04 2:17PM EDT | 100.00 | 0.50 | 0.05 | 0.25 | 0.00 | - | 10 | 12 | 51.37% |
| DXCM240705P00105000 | 2024-06-13 1:54PM EDT | 105.00 | 0.65 | 0.15 | 0.25 | 0.00 | - | 1 | 7 | 37.99% |
| DXCM240705P00107000 | 2024-06-21 12:52PM EDT | 107.00 | 0.42 | 0.25 | 0.35 | -0.68 | -61.82% | 1 | 2 | 35.50% |
| DXCM240705P00108000 | 2024-06-12 1:30PM EDT | 108.00 | 0.80 | 0.30 | 0.45 | 0.00 | - | - | 25 | 35.11% |
| DXCM240705P00109000 | 2024-06-21 12:52PM EDT | 109.00 | 0.66 | 0.45 | 1.25 | -0.01 | -1.49% | 1 | 14 | 46.53% |
| DXCM240705P00110000 | 2024-06-21 12:53PM EDT | 110.00 | 0.82 | 0.55 | 1.70 | -0.03 | -3.53% | 1 | 24 | 49.41% |
| DXCM240705P00111000 | 2024-06-20 10:47AM EDT | 111.00 | 1.10 | 0.75 | 0.90 | 0.00 | - | 3 | 3 | 33.67% |
| DXCM240705P00112000 | 2024-06-20 10:47AM EDT | 112.00 | 1.30 | 0.95 | 1.10 | 0.00 | - | 3 | 6 | 32.96% |
| DXCM240705P00113000 | 2024-06-12 11:42AM EDT | 113.00 | 1.75 | 1.20 | 1.60 | 0.00 | - | 1 | 5 | 35.69% |
| DXCM240705P00114000 | 2024-06-20 11:15AM EDT | 114.00 | 1.88 | 1.50 | 1.70 | 0.00 | - | 10 | 14 | 32.57% |
| DXCM240705P00115000 | 2024-06-21 12:53PM EDT | 115.00 | 2.42 | 1.85 | 2.05 | +0.12 | +5.22% | 1 | 23 | 32.06% |
| DXCM240705P00116000 | 2024-06-21 2:52PM EDT | 116.00 | 2.40 | 2.30 | 3.50 | -0.55 | -18.64% | 5 | 2 | 43.53% |
| DXCM240705P00118000 | 2024-06-10 3:50PM EDT | 118.00 | 4.60 | 3.30 | 3.60 | 0.00 | - | 2 | 2 | 32.50% |
| DXCM240705P00119000 | 2024-06-12 11:22AM EDT | 119.00 | 4.30 | 3.90 | 4.20 | 0.00 | - | 2 | 3 | 32.32% |
| DXCM240705P00120000 | 2024-06-17 11:22AM EDT | 120.00 | 5.05 | 3.60 | 6.30 | 0.00 | - | 1 | 15 | 49.61% |
| DXCM240705P00122000 | 2024-06-21 1:15PM EDT | 122.00 | 6.90 | 4.90 | 7.60 | -0.47 | -6.38% | 1 | 3 | 49.15% |
| DXCM240705P00123000 | 2024-06-13 10:06AM EDT | 123.00 | 8.70 | 6.80 | 7.30 | 0.00 | - | 4 | 4 | 34.94% |
| DXCM240705P00124000 | 2024-05-24 11:06AM EDT | 124.00 | 3.20 | 5.90 | 9.50 | 0.00 | - | 4 | 4 | 55.01% |
| DXCM240705P00125000 | 2024-06-17 1:58PM EDT | 125.00 | 8.17 | 7.00 | 9.50 | 0.00 | - | 8 | 24 | 44.09% |
| DXCM240705P00126000 | 2024-05-30 11:32AM EDT | 126.00 | 4.40 | 7.70 | 10.10 | 0.00 | - | 5 | 9 | 40.19% |
| DXCM240705P00127000 | 2024-05-24 2:31PM EDT | 127.00 | 4.20 | 10.20 | 11.10 | 0.00 | - | 28 | 28 | 42.82% |
| DXCM240705P00129000 | 2024-05-24 2:31PM EDT | 129.00 | 5.20 | 12.10 | 13.00 | 0.00 | - | 26 | 26 | 45.85% |
| DXCM240705P00130000 | 2024-06-03 12:56PM EDT | 130.00 | 14.85 | 13.00 | 13.90 | 0.00 | - | 1 | 1 | 46.00% |
© 2024 Yahoo. All rights reserved.