DexCom, Inc. (DXCM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240719C00090000 | 2024-06-07 10:19AM EDT | 90.00 | 25.88 | 25.00 | 27.90 | 0.00 | - | 1 | 5 | 54.39% |
| DXCM240719C00095000 | 2024-05-30 3:40PM EDT | 95.00 | 25.20 | 20.50 | 22.20 | 0.00 | - | 4 | 4 | 57.76% |
| DXCM240719C00100000 | 2024-06-07 10:42AM EDT | 100.00 | 16.50 | 16.70 | 17.60 | 0.00 | - | 1 | 6 | 51.66% |
| DXCM240719C00110000 | 2024-06-14 3:34PM EDT | 110.00 | 8.32 | 8.30 | 8.70 | +0.98 | +13.35% | 2 | 30 | 37.22% |
| DXCM240719C00115000 | 2024-06-14 2:24PM EDT | 115.00 | 5.00 | 5.10 | 5.40 | +0.67 | +15.47% | 8 | 217 | 34.44% |
| DXCM240719C00120000 | 2024-06-14 3:52PM EDT | 120.00 | 3.00 | 2.90 | 3.10 | +0.60 | +25.00% | 11 | 622 | 33.35% |
| DXCM240719C00125000 | 2024-06-14 3:57PM EDT | 125.00 | 1.58 | 1.50 | 1.60 | +0.38 | +31.67% | 5 | 264 | 32.52% |
| DXCM240719C00130000 | 2024-06-14 9:35AM EDT | 130.00 | 0.75 | 0.75 | 0.90 | +0.10 | +15.38% | 13 | 1,011 | 33.86% |
| DXCM240719C00135000 | 2024-06-13 3:00PM EDT | 135.00 | 0.38 | 0.35 | 0.50 | 0.00 | - | 5 | 216 | 35.11% |
| DXCM240719C00140000 | 2024-06-14 12:27PM EDT | 140.00 | 0.25 | 0.20 | 0.45 | -0.15 | -37.50% | 15 | 74 | 40.21% |
| DXCM240719C00145000 | 2024-06-12 3:53PM EDT | 145.00 | 0.24 | 0.10 | 0.40 | 0.00 | - | 1 | 51 | 44.68% |
| DXCM240719C00150000 | 2024-06-14 3:58PM EDT | 150.00 | 0.11 | 0.10 | 0.15 | -0.17 | -60.71% | 5 | 58 | 41.85% |
| DXCM240719C00155000 | 2024-05-28 9:51AM EDT | 155.00 | 0.35 | 0.05 | 0.70 | 0.00 | - | 1 | 12 | 54.00% |
| DXCM240719C00160000 | 2024-05-20 1:24PM EDT | 160.00 | 0.41 | 0.00 | 0.90 | 0.00 | - | - | 8 | 60.64% |
| DXCM240719C00165000 | 2024-05-20 1:37PM EDT | 165.00 | 0.29 | 0.00 | 1.35 | 0.00 | - | - | 1 | 70.56% |
| DXCM240719C00190000 | 2024-06-12 3:37PM EDT | 190.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 20 | 70.02% |
| DXCM240719C00195000 | 2024-06-12 3:26PM EDT | 195.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 10 | 71 | 71.09% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240719P00095000 | 2024-06-07 12:34PM EDT | 95.00 | 0.42 | 0.10 | 0.40 | 0.00 | - | 3 | 5 | 42.73% |
| DXCM240719P00100000 | 2024-06-13 2:34PM EDT | 100.00 | 0.55 | 0.35 | 0.50 | 0.00 | - | 4 | 12 | 35.74% |
| DXCM240719P00105000 | 2024-06-14 2:24PM EDT | 105.00 | 1.04 | 0.80 | 1.00 | -0.19 | -15.45% | 6 | 1,764 | 33.11% |
| DXCM240719P00110000 | 2024-06-14 12:00PM EDT | 110.00 | 2.10 | 1.80 | 2.00 | -0.25 | -10.64% | 1 | 761 | 31.13% |
| DXCM240719P00115000 | 2024-06-14 10:18AM EDT | 115.00 | 4.00 | 3.60 | 3.80 | -0.40 | -9.09% | 4 | 157 | 29.86% |
| DXCM240719P00120000 | 2024-06-14 1:51PM EDT | 120.00 | 7.00 | 6.40 | 6.60 | +0.35 | +5.26% | 2 | 123 | 29.33% |
| DXCM240719P00125000 | 2024-06-13 12:50PM EDT | 125.00 | 11.52 | 9.90 | 10.30 | 0.00 | - | 1 | 104 | 29.32% |
| DXCM240719P00130000 | 2024-06-11 2:27PM EDT | 130.00 | 13.72 | 14.20 | 14.80 | 0.00 | - | 1 | 70 | 32.03% |
| DXCM240719P00135000 | 2024-05-16 11:12AM EDT | 135.00 | 8.00 | 18.60 | 19.70 | 0.00 | - | - | 0 | 37.57% |
| DXCM240719P00140000 | 2024-05-31 11:03AM EDT | 140.00 | 22.38 | 23.40 | 26.50 | 0.00 | - | 2 | 0 | 65.50% |
© 2024 Yahoo. All rights reserved.