DexCom, Inc. (DXCM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240726C00111000 | 2024-06-13 12:50PM EDT | 111.00 | 7.60 | 7.50 | 11.10 | 0.00 | - | 1 | 1 | 57.54% |
| DXCM240726C00115000 | 2024-06-13 12:49PM EDT | 115.00 | 5.60 | 6.00 | 7.40 | 0.00 | - | 1 | 8 | 46.46% |
| DXCM240726C00116000 | 2024-06-17 1:54PM EDT | 116.00 | 7.00 | 5.40 | 6.30 | 0.00 | - | 1 | 6 | 42.21% |
| DXCM240726C00117000 | 2024-06-21 10:49AM EDT | 117.00 | 4.60 | 4.40 | 5.80 | -1.80 | -28.13% | 3 | 6 | 42.05% |
| DXCM240726C00118000 | 2024-06-06 9:30AM EDT | 118.00 | 6.50 | 4.60 | 5.30 | 0.00 | - | - | 1 | 41.71% |
| DXCM240726C00119000 | 2024-06-06 9:30AM EDT | 119.00 | 5.80 | 3.50 | 5.40 | 0.00 | - | - | 1 | 45.44% |
| DXCM240726C00120000 | 2024-06-14 3:45PM EDT | 120.00 | 4.10 | 3.30 | 5.00 | 0.00 | - | 1 | 2 | 45.46% |
| DXCM240726C00121000 | 2024-06-11 11:55AM EDT | 121.00 | 4.20 | 3.00 | 4.00 | 0.00 | - | - | 1 | 40.99% |
| DXCM240726C00122000 | 2024-06-06 11:34AM EDT | 122.00 | 4.20 | 2.45 | 3.70 | +0.40 | +10.53% | 1 | 1 | 41.36% |
| DXCM240726C00123000 | 2024-06-21 10:16AM EDT | 123.00 | 2.05 | 2.05 | 3.40 | -1.35 | -39.71% | 1 | 175 | 41.54% |
| DXCM240726C00124000 | 2024-06-21 9:30AM EDT | 124.00 | 3.00 | 1.75 | 3.00 | 0.00 | - | 5 | 3 | 40.80% |
| DXCM240726C00125000 | 2024-06-14 10:05AM EDT | 125.00 | 2.15 | 1.95 | 2.75 | 0.00 | - | 2 | 4 | 41.04% |
| DXCM240726C00126000 | 2024-06-07 9:30AM EDT | 126.00 | 2.65 | 1.90 | 2.45 | 0.00 | - | 1 | 1 | 40.70% |
| DXCM240726C00130000 | 2024-06-18 2:56PM EDT | 130.00 | 1.80 | 1.20 | 1.65 | 0.00 | - | 1 | 5 | 41.07% |
| DXCM240726C00135000 | 2024-06-12 9:37AM EDT | 135.00 | 1.21 | 0.70 | 1.05 | 0.00 | - | - | 3 | 42.41% |
PutsforJuly 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240726P00100000 | 2024-06-13 11:35AM EDT | 100.00 | 0.92 | 0.50 | 0.80 | 0.00 | - | 3 | 3 | 42.41% |
| DXCM240726P00106000 | 2024-06-13 3:24PM EDT | 106.00 | 2.25 | 1.00 | 2.15 | 0.00 | - | 1 | 1 | 44.61% |
| DXCM240726P00110000 | 2024-06-21 11:54AM EDT | 110.00 | 2.68 | 2.15 | 2.85 | -0.01 | -0.37% | 1 | 12 | 40.26% |
| DXCM240726P00112000 | 2024-06-06 9:30AM EDT | 112.00 | 3.70 | 2.50 | 3.60 | 0.00 | - | - | 1 | 40.39% |
| DXCM240726P00114000 | 2024-06-06 9:30AM EDT | 114.00 | 4.40 | 3.40 | 4.70 | 0.00 | - | - | 1 | 42.24% |
| DXCM240726P00115000 | 2024-06-13 12:55PM EDT | 115.00 | 5.60 | 3.70 | 4.70 | 0.00 | - | 110 | 112 | 38.89% |
| DXCM240726P00116000 | 2024-06-10 11:24AM EDT | 116.00 | 6.10 | 3.60 | 5.00 | 0.00 | - | 51 | 52 | 37.55% |
| DXCM240726P00117000 | 2024-06-21 3:48PM EDT | 117.00 | 5.60 | 4.40 | 5.40 | -0.10 | -1.75% | 1 | 1 | 36.71% |
| DXCM240726P00118000 | 2024-06-06 9:30AM EDT | 118.00 | 6.30 | 5.40 | 6.10 | 0.00 | - | - | 1 | 37.78% |
| DXCM240726P00119000 | 2024-06-06 9:30AM EDT | 119.00 | 6.90 | 5.70 | 7.40 | 0.00 | - | - | 1 | 42.90% |
| DXCM240726P00120000 | 2024-06-06 9:30AM EDT | 120.00 | 7.40 | 6.10 | 7.60 | 0.00 | - | - | 1 | 40.05% |
© 2024 Yahoo. All rights reserved.