DexCom, Inc. (DXCM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM241115C00070000 | 2024-03-06 2:32PM EDT | 70.00 | 65.00 | 69.90 | 73.70 | 0.00 | - | 1 | 5 | 126.60% |
| DXCM241115C00085000 | 2024-03-12 12:54PM EDT | 85.00 | 54.31 | 57.10 | 60.50 | 0.00 | - | - | 8 | 106.98% |
| DXCM241115C00087500 | 2024-03-14 3:52PM EDT | 87.50 | 48.20 | 51.40 | 55.10 | 0.00 | - | 2 | 2 | 89.50% |
| DXCM241115C00090000 | 2024-01-22 1:39PM EDT | 90.00 | 47.68 | 34.20 | 34.80 | 0.00 | - | 1 | 2 | 0.00% |
| DXCM241115C00095000 | 2023-12-04 1:02PM EDT | 95.00 | 35.60 | 35.50 | 37.90 | 0.00 | - | - | 0 | 42.51% |
| DXCM241115C00097500 | 2024-03-25 2:54PM EDT | 97.50 | 47.90 | 43.50 | 46.90 | 0.00 | - | 2 | 5 | 81.62% |
| DXCM241115C00100000 | 2024-04-01 12:05PM EDT | 100.00 | 44.58 | 32.70 | 34.80 | 0.00 | - | 4 | 4 | 46.63% |
| DXCM241115C00105000 | 2024-03-14 11:05AM EDT | 105.00 | 34.50 | 38.20 | 40.80 | 0.00 | - | 1 | 11 | 76.56% |
| DXCM241115C00110000 | 2024-05-17 11:11AM EDT | 110.00 | 29.00 | 25.80 | 28.60 | 0.00 | - | 2 | 3 | 49.20% |
| DXCM241115C00115000 | 2024-04-16 1:29PM EDT | 115.00 | 31.80 | 24.30 | 25.00 | 0.00 | - | 1 | 8 | 47.34% |
| DXCM241115C00120000 | 2024-04-05 1:54PM EDT | 120.00 | 29.90 | 20.30 | 20.80 | 0.00 | - | 1 | 8 | 43.13% |
| DXCM241115C00125000 | 2024-05-01 10:25AM EDT | 125.00 | 15.64 | 17.40 | 19.80 | 0.00 | - | 500 | 578 | 47.81% |
| DXCM241115C00130000 | 2024-05-17 2:42PM EDT | 130.00 | 15.00 | 14.70 | 15.20 | 0.00 | - | 1 | 58 | 41.40% |
| DXCM241115C00135000 | 2024-05-16 3:59PM EDT | 135.00 | 13.80 | 12.30 | 12.70 | 0.00 | - | 1 | 78 | 40.33% |
| DXCM241115C00140000 | 2024-05-14 2:41PM EDT | 140.00 | 8.58 | 10.20 | 10.50 | 0.00 | - | 5 | 392 | 39.39% |
| DXCM241115C00145000 | 2024-05-20 2:29PM EDT | 145.00 | 8.80 | 8.30 | 8.70 | 0.00 | - | 1 | 371 | 38.89% |
| DXCM241115C00150000 | 2024-05-20 2:29PM EDT | 150.00 | 7.20 | 6.80 | 7.10 | 0.00 | - | 4 | 57 | 38.28% |
| DXCM241115C00155000 | 2024-05-20 10:08AM EDT | 155.00 | 6.23 | 5.50 | 5.80 | 0.00 | - | 8 | 100 | 37.91% |
| DXCM241115C00160000 | 2024-05-22 3:41PM EDT | 160.00 | 4.60 | 4.40 | 4.70 | 0.00 | - | 4 | 105 | 37.57% |
| DXCM241115C00165000 | 2024-05-22 2:43PM EDT | 165.00 | 3.60 | 3.50 | 3.80 | -0.10 | -2.70% | 8 | 140 | 37.32% |
| DXCM241115C00170000 | 2024-05-13 9:30AM EDT | 170.00 | 2.90 | 2.75 | 3.00 | 0.00 | - | 1 | 173 | 36.87% |
| DXCM241115C00175000 | 2024-04-29 10:16AM EDT | 175.00 | 2.63 | 2.20 | 3.40 | 0.00 | - | 1 | 83 | 41.03% |
| DXCM241115C00180000 | 2024-05-20 3:44PM EDT | 180.00 | 1.95 | 1.70 | 1.90 | 0.00 | - | 5 | 7 | 36.49% |
| DXCM241115C00185000 | 2024-05-01 3:50PM EDT | 185.00 | 1.75 | 1.35 | 1.50 | 0.00 | - | 1 | 169 | 36.30% |
| DXCM241115C00190000 | 2024-04-12 10:46AM EDT | 190.00 | 3.97 | 1.05 | 1.15 | 0.00 | - | 1 | 19 | 35.95% |
| DXCM241115C00195000 | 2024-04-29 12:07PM EDT | 195.00 | 1.05 | 0.85 | 0.95 | 0.00 | - | 20 | 67 | 36.23% |
| DXCM241115C00200000 | 2024-05-09 1:41PM EDT | 200.00 | 0.85 | 0.65 | 1.75 | 0.00 | - | 5 | 510 | 43.52% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM241115P00045000 | 2024-05-09 9:30AM EDT | 45.00 | 0.22 | 0.00 | 2.15 | 0.00 | - | 1 | 8 | 94.43% |
| DXCM241115P00050000 | 2024-04-15 11:29AM EDT | 50.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 4 | 19 | 66.31% |
| DXCM241115P00060000 | 2024-01-19 10:30AM EDT | 60.00 | 2.00 | 0.55 | 1.25 | 0.00 | - | 1 | 16 | 68.56% |
| DXCM241115P00065000 | 2023-11-22 3:28PM EDT | 65.00 | 2.85 | 0.50 | 3.50 | 0.00 | - | 1 | 132 | 75.15% |
| DXCM241115P00070000 | 2024-03-14 3:44PM EDT | 70.00 | 1.00 | 0.10 | 0.85 | 0.00 | - | 11 | 287 | 55.88% |
| DXCM241115P00075000 | 2024-01-30 2:49PM EDT | 75.00 | 2.40 | 1.95 | 2.10 | 0.00 | - | 1 | 26 | 62.37% |
| DXCM241115P00080000 | 2024-04-26 1:41PM EDT | 80.00 | 1.05 | 0.30 | 0.85 | 0.00 | - | 1 | 47 | 45.53% |
| DXCM241115P00085000 | 2024-05-16 12:35PM EDT | 85.00 | 0.92 | 0.55 | 1.10 | 0.00 | - | 1 | 279 | 43.31% |
| DXCM241115P00087500 | 2024-03-28 10:39AM EDT | 87.50 | 1.50 | 1.85 | 3.20 | 0.00 | - | 20 | 68 | 51.50% |
| DXCM241115P00090000 | 2024-05-09 9:30AM EDT | 90.00 | 1.38 | 1.05 | 1.25 | 0.00 | - | 1 | 132 | 39.87% |
| DXCM241115P00092500 | 2024-04-08 2:33PM EDT | 92.50 | 1.95 | 1.85 | 2.00 | 0.00 | - | 1 | 303 | 42.82% |
| DXCM241115P00095000 | 2024-05-13 3:28PM EDT | 95.00 | 2.38 | 1.50 | 1.70 | 0.00 | - | 1 | 44 | 38.39% |
| DXCM241115P00097500 | 2024-04-16 1:45PM EDT | 97.50 | 2.75 | 1.85 | 2.00 | 0.00 | - | 5 | 211 | 37.84% |
| DXCM241115P00100000 | 2024-05-17 9:53AM EDT | 100.00 | 2.25 | 2.10 | 2.30 | 0.00 | - | 78 | 374 | 37.09% |
| DXCM241115P00105000 | 2024-05-09 12:49PM EDT | 105.00 | 3.73 | 2.90 | 3.10 | 0.00 | - | 1 | 75 | 35.96% |
| DXCM241115P00110000 | 2024-05-22 2:53PM EDT | 110.00 | 4.00 | 3.90 | 4.20 | -0.02 | -0.50% | 7 | 339 | 35.24% |
| DXCM241115P00115000 | 2024-05-21 3:16PM EDT | 115.00 | 5.30 | 5.20 | 5.50 | 0.00 | - | 4 | 46 | 34.31% |
| DXCM241115P00120000 | 2024-05-21 3:17PM EDT | 120.00 | 6.90 | 6.80 | 7.10 | 0.00 | - | 6 | 260 | 33.47% |
| DXCM241115P00125000 | 2024-05-22 1:17PM EDT | 125.00 | 8.50 | 8.60 | 9.00 | -1.31 | -13.35% | 4 | 164 | 32.64% |
| DXCM241115P00130000 | 2024-05-09 3:59PM EDT | 130.00 | 10.90 | 10.90 | 12.70 | -1.90 | -14.84% | 1 | 1,012 | 35.93% |
| DXCM241115P00135000 | 2024-05-22 1:23PM EDT | 135.00 | 13.30 | 13.00 | 14.80 | -0.10 | -0.75% | 11 | 50 | 33.81% |
| DXCM241115P00140000 | 2024-05-22 3:05PM EDT | 140.00 | 16.20 | 16.20 | 16.80 | -0.20 | -1.22% | 23 | 21 | 30.54% |
| DXCM241115P00145000 | 2024-05-22 3:12PM EDT | 145.00 | 19.40 | 18.80 | 21.40 | -0.16 | -0.82% | 17 | 15 | 33.81% |
| DXCM241115P00150000 | 2024-04-25 10:47AM EDT | 150.00 | 22.70 | 21.90 | 25.00 | 0.00 | - | 2 | 4 | 33.54% |
| DXCM241115P00160000 | 2023-12-20 2:19PM EDT | 160.00 | 44.40 | 35.50 | 38.60 | 0.00 | - | - | 1 | 51.51% |
| DXCM241115P00170000 | 2023-12-20 11:36AM EDT | 170.00 | 52.30 | 43.10 | 44.90 | 0.00 | - | - | 1 | 45.96% |
| DXCM241115P00175000 | 2024-03-25 2:32PM EDT | 175.00 | 38.50 | 39.10 | 41.50 | 0.00 | - | 1 | 1 | 0.00% |
| DXCM241115P00180000 | 2024-03-19 2:50PM EDT | 180.00 | 47.50 | 44.70 | 48.80 | 0.00 | - | 1 | 1 | 0.00% |
| DXCM241115P00185000 | 2024-04-02 10:49AM EDT | 185.00 | 49.50 | 58.20 | 61.20 | 0.00 | - | - | 0 | 52.97% |
© 2024 Yahoo. All rights reserved.