DexCom, Inc. (DXCM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:47AM EDT. Market open.
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240719C00070000 | 2024-06-20 9:43AM EDT | 70.00 | 46.65 | 42.20 | 45.20 | 0.00 | - | - | 1 | 80.47% |
| DXCM240719C00090000 | 2024-06-07 10:19AM EDT | 90.00 | 25.88 | 23.40 | 24.20 | 0.00 | - | 1 | 5 | 64.55% |
| DXCM240719C00095000 | 2024-05-30 3:40PM EDT | 95.00 | 25.20 | 18.50 | 19.50 | 0.00 | - | 4 | 4 | 59.13% |
| DXCM240719C00100000 | 2024-06-24 9:43AM EDT | 100.00 | 16.40 | 12.20 | 14.30 | 0.00 | - | 1 | 7 | 42.73% |
| DXCM240719C00105000 | 2024-06-25 9:44AM EDT | 105.00 | 7.02 | 8.50 | 9.60 | 0.00 | - | 8 | 11 | 34.84% |
| DXCM240719C00110000 | 2024-06-26 1:12PM EDT | 110.00 | 5.10 | 5.40 | 5.60 | 0.00 | - | 1 | 139 | 31.03% |
| DXCM240719C00115000 | 2024-06-26 3:42PM EDT | 115.00 | 2.60 | 2.65 | 2.85 | -0.25 | -8.77% | 4 | 226 | 30.43% |
| DXCM240719C00120000 | 2024-06-27 10:10AM EDT | 120.00 | 1.10 | 1.10 | 1.25 | -0.22 | -16.67% | 8 | 696 | 30.45% |
| DXCM240719C00125000 | 2024-06-27 10:27AM EDT | 125.00 | 0.50 | 0.40 | 0.55 | -0.09 | -15.25% | 1 | 304 | 31.93% |
| DXCM240719C00130000 | 2024-06-26 3:09PM EDT | 130.00 | 0.24 | 0.15 | 0.35 | 0.00 | - | 6 | 1,228 | 36.48% |
| DXCM240719C00135000 | 2024-06-26 9:44AM EDT | 135.00 | 0.15 | 0.10 | 0.55 | 0.00 | - | 10 | 227 | 48.83% |
| DXCM240719C00140000 | 2024-06-25 2:13PM EDT | 140.00 | 0.13 | 0.05 | 0.40 | 0.00 | - | 1 | 90 | 52.44% |
| DXCM240719C00145000 | 2024-06-12 3:53PM EDT | 145.00 | 0.24 | 0.00 | 0.40 | 0.00 | - | 1 | 51 | 51.95% |
| DXCM240719C00150000 | 2024-06-14 3:58PM EDT | 150.00 | 0.11 | 0.00 | 0.40 | 0.00 | - | 5 | 60 | 57.72% |
| DXCM240719C00155000 | 2024-06-26 2:42PM EDT | 155.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 369 | 384 | 51.95% |
| DXCM240719C00160000 | 2024-06-26 2:34PM EDT | 160.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 11 | 19 | 66.99% |
| DXCM240719C00165000 | 2024-06-26 11:20AM EDT | 165.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 15 | 16 | 70.31% |
| DXCM240719C00190000 | 2024-06-12 3:37PM EDT | 190.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 20 | 89.45% |
| DXCM240719C00195000 | 2024-06-12 3:26PM EDT | 195.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 10 | 71 | 90.63% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240719P00090000 | 2024-06-17 12:49PM EDT | 90.00 | 0.15 | 0.05 | 2.25 | 0.00 | - | - | 1 | 78.47% |
| DXCM240719P00095000 | 2024-06-26 9:37AM EDT | 95.00 | 0.20 | 0.10 | 0.65 | 0.00 | - | 1 | 13 | 54.88% |
| DXCM240719P00100000 | 2024-06-26 9:46AM EDT | 100.00 | 0.40 | 0.25 | 0.35 | 0.00 | - | 250 | 513 | 36.23% |
| DXCM240719P00105000 | 2024-06-27 9:51AM EDT | 105.00 | 0.75 | 0.65 | 0.75 | -0.05 | -6.25% | 30 | 2,762 | 31.98% |
| DXCM240719P00110000 | 2024-06-27 9:44AM EDT | 110.00 | 1.90 | 1.70 | 1.85 | -0.25 | -11.63% | 5 | 1,036 | 30.05% |
| DXCM240719P00115000 | 2024-06-26 3:57PM EDT | 115.00 | 4.06 | 3.90 | 4.20 | 0.00 | - | 2 | 159 | 30.45% |
| DXCM240719P00120000 | 2024-06-21 3:50PM EDT | 120.00 | 6.00 | 7.20 | 8.30 | 0.00 | - | 8 | 125 | 37.79% |
| DXCM240719P00125000 | 2024-06-24 2:34PM EDT | 125.00 | 14.60 | 11.40 | 12.20 | 0.00 | - | 2 | 101 | 36.60% |
| DXCM240719P00130000 | 2024-06-11 2:27PM EDT | 130.00 | 13.72 | 16.40 | 17.00 | 0.00 | - | 1 | 28 | 42.68% |
| DXCM240719P00135000 | 2024-06-24 3:39PM EDT | 135.00 | 24.70 | 21.40 | 22.60 | 0.00 | - | 1 | 0 | 50.93% |
| DXCM240719P00140000 | 2024-05-31 11:03AM EDT | 140.00 | 22.38 | 25.20 | 28.40 | 0.00 | - | 2 | 0 | 53.81% |
© 2024 Yahoo. All rights reserved.