DexCom, Inc. (DXCM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240920C00090000 | 2024-05-15 10:51AM EDT | 90.00 | 41.73 | 27.20 | 29.90 | 0.00 | - | 10 | 15 | 53.74% |
| DXCM240920C00095000 | 2024-05-07 12:38PM EDT | 95.00 | 38.40 | 23.20 | 25.50 | 0.00 | - | - | 1 | 50.56% |
| DXCM240920C00100000 | 2024-05-31 10:22AM EDT | 100.00 | 22.95 | 19.00 | 20.30 | 0.00 | - | 1 | 13 | 47.33% |
| DXCM240920C00105000 | 2024-06-03 12:35PM EDT | 105.00 | 15.80 | 15.70 | 17.80 | -4.60 | -22.55% | 1 | 7 | 50.16% |
| DXCM240920C00110000 | 2024-05-14 2:53PM EDT | 110.00 | 20.91 | 12.50 | 14.70 | 0.00 | - | 4 | 19 | 48.62% |
| DXCM240920C00115000 | 2024-06-03 10:23AM EDT | 115.00 | 10.00 | 9.80 | 10.10 | -0.90 | -8.26% | 10 | 39 | 39.86% |
| DXCM240920C00120000 | 2024-06-03 2:33PM EDT | 120.00 | 7.40 | 7.40 | 7.80 | -1.20 | -13.95% | 32 | 155 | 39.09% |
| DXCM240920C00125000 | 2024-06-03 12:22PM EDT | 125.00 | 5.80 | 5.50 | 5.90 | -1.10 | -15.94% | 10 | 269 | 38.42% |
| DXCM240920C00130000 | 2024-05-31 12:56PM EDT | 130.00 | 4.58 | 4.10 | 4.40 | -0.35 | -7.10% | 4 | 431 | 37.95% |
| DXCM240920C00135000 | 2024-06-03 2:26PM EDT | 135.00 | 2.95 | 2.95 | 3.20 | -0.75 | -20.27% | 1 | 243 | 37.43% |
| DXCM240920C00140000 | 2024-06-03 3:59PM EDT | 140.00 | 2.20 | 2.10 | 2.30 | -0.25 | -10.20% | 13 | 958 | 37.07% |
| DXCM240920C00145000 | 2024-06-03 2:19PM EDT | 145.00 | 1.49 | 1.50 | 1.65 | -0.26 | -14.86% | 4 | 252 | 36.91% |
| DXCM240920C00150000 | 2024-06-03 12:22PM EDT | 150.00 | 1.15 | 0.20 | 1.20 | -0.31 | -21.23% | 2 | 525 | 37.04% |
| DXCM240920C00155000 | 2024-06-03 3:12PM EDT | 155.00 | 0.80 | 0.70 | 0.85 | -0.30 | -27.27% | 35 | 1,708 | 36.99% |
| DXCM240920C00160000 | 2024-06-03 10:20AM EDT | 160.00 | 0.60 | 0.50 | 0.65 | -0.10 | -14.29% | 11 | 293 | 37.60% |
| DXCM240920C00165000 | 2024-05-30 2:23PM EDT | 165.00 | 0.55 | 0.35 | 0.55 | 0.00 | - | 9 | 468 | 38.92% |
| DXCM240920C00170000 | 2024-05-28 3:12PM EDT | 170.00 | 0.96 | 0.25 | 0.50 | 0.00 | - | 1 | 1,907 | 40.65% |
| DXCM240920C00175000 | 2024-05-16 11:07AM EDT | 175.00 | 0.25 | 0.15 | 0.50 | -0.85 | -77.27% | 1 | 87 | 42.99% |
| DXCM240920C00180000 | 2024-05-28 3:12PM EDT | 180.00 | 0.55 | 0.10 | 0.55 | 0.00 | - | 5 | 325 | 46.05% |
| DXCM240920C00185000 | 2024-05-30 1:41PM EDT | 185.00 | 0.35 | 0.15 | 0.60 | 0.00 | - | 1 | 18 | 48.98% |
| DXCM240920C00190000 | 2024-04-22 2:24PM EDT | 190.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DXCM240920C00195000 | 2024-05-17 9:30AM EDT | 195.00 | 0.65 | 0.05 | 0.80 | 0.00 | - | 1 | 3 | 50.10% |
| DXCM240920C00200000 | 2024-04-26 10:27AM EDT | 200.00 | 0.50 | 0.10 | 0.70 | 0.00 | - | 12 | 21 | 51.47% |
| DXCM240920C00210000 | 2024-04-23 10:25AM EDT | 210.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 7 | 9 | 25.00% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240920P00060000 | 2024-05-08 3:32PM EDT | 60.00 | 0.12 | 0.00 | 1.40 | 0.00 | - | - | 2 | 73.05% |
| DXCM240920P00070000 | 2024-01-26 11:26AM EDT | 70.00 | 1.21 | 0.75 | 1.10 | 0.00 | - | 10 | 10 | 61.74% |
| DXCM240920P00075000 | 2024-05-07 2:53PM EDT | 75.00 | 0.25 | 0.10 | 1.25 | 0.00 | - | 2 | 19 | 50.83% |
| DXCM240920P00080000 | 2024-03-15 11:34AM EDT | 80.00 | 1.03 | 0.25 | 0.90 | 0.00 | - | 10 | 24 | 47.53% |
| DXCM240920P00085000 | 2024-06-03 3:35PM EDT | 85.00 | 0.75 | 0.70 | 0.85 | +0.10 | +15.38% | 2 | 122 | 40.55% |
| DXCM240920P00090000 | 2024-06-03 3:38PM EDT | 90.00 | 1.25 | 0.80 | 1.30 | +0.28 | +28.87% | 1 | 133 | 38.84% |
| DXCM240920P00095000 | 2024-05-31 11:00AM EDT | 95.00 | 1.45 | 1.75 | 1.95 | 0.00 | - | 1 | 352 | 37.26% |
| DXCM240920P00100000 | 2024-06-03 11:23AM EDT | 100.00 | 2.50 | 2.70 | 2.85 | +0.35 | +16.28% | 4 | 671 | 35.69% |
| DXCM240920P00105000 | 2024-05-31 10:03AM EDT | 105.00 | 3.65 | 3.90 | 4.20 | +0.45 | +14.06% | 3 | 491 | 34.80% |
| DXCM240920P00110000 | 2024-06-03 3:21PM EDT | 110.00 | 5.88 | 5.60 | 5.90 | +0.88 | +17.60% | 204 | 305 | 33.67% |
| DXCM240920P00115000 | 2024-06-03 12:51PM EDT | 115.00 | 8.06 | 7.80 | 8.10 | +0.86 | +11.94% | 12 | 413 | 32.78% |
| DXCM240920P00120000 | 2024-06-03 3:12PM EDT | 120.00 | 10.63 | 10.50 | 10.80 | +0.63 | +6.30% | 1 | 375 | 32.01% |
| DXCM240920P00125000 | 2024-06-03 1:23PM EDT | 125.00 | 14.10 | 13.00 | 16.10 | +1.10 | +8.46% | 25 | 392 | 40.21% |
| DXCM240920P00130000 | 2024-05-31 11:20AM EDT | 130.00 | 15.21 | 15.50 | 18.50 | 0.00 | - | 9 | 530 | 34.94% |
| DXCM240920P00135000 | 2024-05-29 3:10PM EDT | 135.00 | 13.00 | 20.80 | 22.20 | 0.00 | - | 2 | 188 | 33.47% |
| DXCM240920P00140000 | 2024-05-30 2:37PM EDT | 140.00 | 22.90 | 24.30 | 27.20 | 0.00 | - | 2 | 280 | 37.83% |
| DXCM240920P00145000 | 2024-05-03 10:47AM EDT | 145.00 | 19.80 | 24.60 | 27.10 | 0.00 | - | 15 | 35 | 0.00% |
| DXCM240920P00150000 | 2024-04-18 2:23PM EDT | 150.00 | 21.60 | 20.70 | 21.10 | 0.00 | - | 8 | 19 | 0.00% |
| DXCM240920P00155000 | 2024-04-05 12:07PM EDT | 155.00 | 23.40 | 26.70 | 29.60 | 0.00 | - | 6 | 19 | 0.00% |
| DXCM240920P00160000 | 2024-03-19 2:09PM EDT | 160.00 | 30.10 | 28.70 | 30.80 | 0.00 | - | 1 | 1 | 0.00% |
| DXCM240920P00175000 | 2024-05-16 9:34AM EDT | 175.00 | 45.35 | 58.20 | 62.00 | 0.00 | - | - | 0 | 60.13% |
| DXCM240920P00180000 | 2024-05-15 9:54AM EDT | 180.00 | 52.15 | 63.20 | 67.00 | 0.00 | - | - | 0 | 62.84% |
© 2024 Yahoo. All rights reserved.