DexCom, Inc. (DXCM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240712C00085000 | 2024-06-14 11:15AM EDT | 85.00 | 31.00 | 29.70 | 34.50 | 0.00 | - | 2 | 0 | 84.62% |
| DXCM240712C00112000 | 2024-06-07 9:43AM EDT | 112.00 | 6.76 | 4.40 | 7.00 | 0.00 | - | 1 | 4 | 40.16% |
| DXCM240712C00114000 | 2024-06-17 2:50PM EDT | 114.00 | 6.40 | 3.60 | 7.00 | 0.00 | - | 7 | 5 | 51.86% |
| DXCM240712C00115000 | 2024-06-21 3:45PM EDT | 115.00 | 4.49 | 2.85 | 4.70 | -1.11 | -19.82% | 1 | 1 | 35.36% |
| DXCM240712C00117000 | 2024-06-17 3:55PM EDT | 117.00 | 2.65 | 3.30 | 3.60 | -1.55 | -36.90% | 1 | 6 | 34.63% |
| DXCM240712C00118000 | 2024-06-20 9:41AM EDT | 118.00 | 3.00 | 2.50 | 4.10 | 0.00 | - | 1 | 5 | 43.36% |
| DXCM240712C00119000 | 2024-06-17 2:14PM EDT | 119.00 | 3.60 | 2.45 | 2.70 | 0.00 | - | 6 | 7 | 34.20% |
| DXCM240712C00120000 | 2024-06-18 3:51PM EDT | 120.00 | 3.00 | 2.10 | 2.30 | 0.00 | - | 1 | 5 | 33.89% |
| DXCM240712C00121000 | 2024-06-21 3:05PM EDT | 121.00 | 1.73 | 1.75 | 2.00 | -1.27 | -42.33% | 1 | 5 | 34.14% |
| DXCM240712C00122000 | 2024-06-07 9:30AM EDT | 122.00 | 2.11 | 1.50 | 1.70 | 0.00 | - | 5 | 5 | 34.06% |
| DXCM240712C00123000 | 2024-06-21 12:31PM EDT | 123.00 | 1.10 | 1.25 | 1.45 | -0.15 | -12.00% | 1 | 7 | 34.13% |
| DXCM240712C00125000 | 2024-06-12 3:33PM EDT | 125.00 | 1.56 | 0.85 | 1.05 | 0.00 | - | 1 | 3 | 34.40% |
| DXCM240712C00126000 | 2024-06-18 3:51PM EDT | 126.00 | 1.25 | 0.70 | 0.90 | 0.00 | - | 2 | 180 | 34.69% |
| DXCM240712C00127000 | 2024-06-17 3:55PM EDT | 127.00 | 0.57 | 0.60 | 0.80 | -0.63 | -52.50% | 1 | 7 | 35.43% |
| DXCM240712C00128000 | 2024-06-06 3:27PM EDT | 128.00 | 1.09 | 0.05 | 0.70 | 0.00 | - | - | 2 | 35.96% |
| DXCM240712C00129000 | 2024-05-30 1:46PM EDT | 129.00 | 2.55 | 0.30 | 0.60 | 0.00 | - | 4 | 4 | 36.26% |
| DXCM240712C00130000 | 2024-06-21 1:38PM EDT | 130.00 | 0.35 | 0.35 | 0.55 | -0.34 | -49.28% | 1 | 4 | 37.26% |
| DXCM240712C00131000 | 2024-05-31 9:30AM EDT | 131.00 | 1.85 | 0.30 | 0.50 | 0.00 | - | 1 | 1 | 38.09% |
| DXCM240712C00132000 | 2024-05-30 10:29AM EDT | 132.00 | 3.70 | 0.25 | 0.45 | 0.00 | - | 10 | 10 | 38.82% |
PutsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240712P00100000 | 2024-06-21 10:50AM EDT | 100.00 | 0.23 | 0.10 | 0.30 | -0.22 | -48.89% | 1 | 2 | 43.07% |
| DXCM240712P00105000 | 2024-06-14 1:27PM EDT | 105.00 | 0.76 | 0.35 | 2.50 | 0.00 | - | 15 | 1,646 | 51.73% |
| DXCM240712P00107000 | 2024-06-21 1:52PM EDT | 107.00 | 0.78 | 0.50 | 0.65 | +0.08 | +11.43% | 2 | 7 | 34.35% |
| DXCM240712P00108000 | 2024-06-18 12:37PM EDT | 108.00 | 0.88 | 0.65 | 0.80 | 0.00 | - | 5 | 4 | 34.13% |
| DXCM240712P00110000 | 2024-06-21 1:52PM EDT | 110.00 | 1.18 | 1.00 | 1.15 | -0.22 | -15.71% | 8 | 32 | 33.25% |
| DXCM240712P00112000 | 2024-06-18 11:27AM EDT | 112.00 | 1.92 | 1.45 | 1.85 | 0.00 | - | 8 | 16 | 34.84% |
| DXCM240712P00114000 | 2024-06-17 9:57AM EDT | 114.00 | 2.60 | 2.10 | 2.30 | 0.00 | - | 1 | 2 | 32.15% |
| DXCM240712P00115000 | 2024-06-20 1:57PM EDT | 115.00 | 2.80 | 1.95 | 2.70 | 0.00 | - | 7 | 11 | 31.98% |
| DXCM240712P00117000 | 2024-06-13 9:30AM EDT | 117.00 | 5.00 | 3.40 | 3.70 | 0.00 | - | 3 | 13 | 32.25% |
| DXCM240712P00120000 | 2024-06-13 10:24AM EDT | 120.00 | 6.08 | 5.10 | 7.20 | 0.00 | - | 4 | 24 | 48.49% |
| DXCM240712P00121000 | 2024-06-13 3:59PM EDT | 121.00 | 8.20 | 5.80 | 7.60 | 0.00 | - | 2 | 0 | 46.24% |
| DXCM240712P00125000 | 2024-06-10 2:05PM EDT | 125.00 | 9.90 | 7.10 | 9.40 | 0.00 | - | - | 2 | 34.28% |
© 2024 Yahoo. All rights reserved.