DexCom, Inc. (DXCM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM241220C00090000 | 2024-05-30 2:59PM EDT | 90.00 | 35.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DXCM241220C00100000 | 2024-05-21 12:09PM EDT | 100.00 | 36.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DXCM241220C00110000 | 2024-04-26 9:39AM EDT | 110.00 | 31.90 | 25.80 | 26.30 | 0.00 | - | 1 | 1 | 71.00% |
| DXCM241220C00115000 | 2024-05-13 11:25AM EDT | 115.00 | 21.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DXCM241220C00120000 | 2024-04-29 11:36AM EDT | 120.00 | 19.86 | 19.70 | 20.10 | 0.00 | - | - | 1 | 64.54% |
| DXCM241220C00125000 | 2024-05-30 2:10PM EDT | 125.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| DXCM241220C00130000 | 2024-05-22 2:35PM EDT | 130.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DXCM241220C00135000 | 2024-06-03 2:33PM EDT | 135.00 | 6.66 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| DXCM241220C00140000 | 2024-05-31 12:50PM EDT | 140.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 222 | 0 | 6.25% |
| DXCM241220C00145000 | 2024-06-03 12:31PM EDT | 145.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 6.25% |
| DXCM241220C00150000 | 2024-05-31 10:55AM EDT | 150.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| DXCM241220C00155000 | 2024-04-22 9:30AM EDT | 155.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| DXCM241220C00160000 | 2024-05-31 12:02PM EDT | 160.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 235 | 0 | 12.50% |
| DXCM241220C00165000 | 2024-05-06 2:42PM EDT | 165.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| DXCM241220C00170000 | 2024-05-09 10:32AM EDT | 170.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| DXCM241220C00175000 | 2024-05-24 3:00PM EDT | 175.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| DXCM241220C00180000 | 2024-05-23 2:08PM EDT | 180.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 361 | 0 | 12.50% |
| DXCM241220C00200000 | 2024-04-29 12:15PM EDT | 200.00 | 1.25 | 0.70 | 0.95 | 0.00 | - | - | 20 | 44.36% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM241220P00080000 | 2024-06-03 3:29PM EDT | 80.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| DXCM241220P00085000 | 2024-05-08 12:28PM EDT | 85.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| DXCM241220P00090000 | 2024-04-26 12:58PM EDT | 90.00 | 2.30 | 1.65 | 1.80 | 0.00 | - | 11 | 11 | 31.76% |
| DXCM241220P00100000 | 2024-05-23 12:14PM EDT | 100.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DXCM241220P00105000 | 2024-06-03 10:49AM EDT | 105.00 | 6.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DXCM241220P00110000 | 2024-04-22 11:42AM EDT | 110.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| DXCM241220P00115000 | 2024-06-03 3:21PM EDT | 115.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.10% |
| DXCM241220P00120000 | 2024-06-03 3:34PM EDT | 120.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| DXCM241220P00125000 | 2024-05-15 11:42AM EDT | 125.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DXCM241220P00130000 | 2024-05-29 9:51AM EDT | 130.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 0.00% |
| DXCM241220P00135000 | 2024-05-28 12:00PM EDT | 135.00 | 16.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DXCM241220P00150000 | 2024-05-20 10:07AM EDT | 150.00 | 23.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DXCM241220P00165000 | 2024-04-29 10:56AM EDT | 165.00 | 42.00 | 36.20 | 38.70 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.