DexCom, Inc. (DXCM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM250117C00040000 | 2024-03-01 12:34PM EDT | 40.00 | 80.91 | 99.50 | 102.20 | 0.00 | - | 1 | 16 | 304.69% |
| DXCM250117C00045000 | 2023-10-30 3:29PM EDT | 45.00 | 45.90 | 74.20 | 76.00 | 0.00 | - | - | 6 | 108.07% |
| DXCM250117C00050000 | 2023-12-13 4:56PM EDT | 50.00 | 76.00 | 76.90 | 80.40 | 0.00 | - | 1 | 10 | 159.38% |
| DXCM250117C00055000 | 2023-10-30 3:27PM EDT | 55.00 | 38.30 | 64.10 | 68.10 | 0.00 | - | 3 | 8 | 96.14% |
| DXCM250117C00060000 | 2023-12-06 10:35AM EDT | 60.00 | 62.00 | 67.20 | 69.80 | 0.00 | - | 1 | 15 | 131.33% |
| DXCM250117C00065000 | 2023-11-28 10:59AM EDT | 65.00 | 54.90 | 63.60 | 66.10 | 0.00 | - | 2 | 13 | 126.72% |
| DXCM250117C00070000 | 2024-02-07 4:21PM EDT | 70.00 | 61.50 | 67.60 | 71.20 | 0.00 | - | 2 | 24 | 160.83% |
| DXCM250117C00075000 | 2024-02-14 4:27PM EDT | 75.00 | 48.09 | 59.70 | 61.80 | 0.00 | - | 1 | 313 | 131.49% |
| DXCM250117C00080000 | 2024-04-25 3:28PM EDT | 80.00 | 63.29 | 50.30 | 52.30 | 0.00 | - | 4 | 134 | 102.09% |
| DXCM250117C00085000 | 2024-03-13 3:48PM EDT | 85.00 | 53.60 | 54.90 | 59.10 | 0.00 | - | 2 | 20 | 134.47% |
| DXCM250117C00087500 | 2024-06-14 11:13AM EDT | 87.50 | 33.56 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| DXCM250117C00090000 | 2024-06-07 11:31AM EDT | 90.00 | 31.37 | 0.00 | 0.00 | 0.00 | - | 2 | 109 | 0.00% |
| DXCM250117C00092500 | 2023-12-12 12:33PM EDT | 92.50 | 39.18 | 40.60 | 43.50 | 0.00 | - | - | 0 | 91.41% |
| DXCM250117C00095000 | 2024-06-12 2:56PM EDT | 95.00 | 29.20 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 0.00% |
| DXCM250117C00097500 | 2024-06-13 10:13AM EDT | 97.50 | 25.65 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| DXCM250117C00100000 | 2024-06-18 3:38PM EDT | 100.00 | 25.40 | 0.00 | 0.00 | 0.00 | - | 1 | 890 | 0.00% |
| DXCM250117C00105000 | 2024-05-31 3:07PM EDT | 105.00 | 22.20 | 0.00 | 0.00 | 0.00 | - | 1 | 163 | 0.00% |
| DXCM250117C00110000 | 2024-06-03 10:18AM EDT | 110.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 3 | 108 | 0.00% |
| DXCM250117C00115000 | 2024-06-18 2:42PM EDT | 115.00 | 16.05 | 0.00 | 0.00 | 0.00 | - | 10 | 171 | 0.00% |
| DXCM250117C00120000 | 2024-06-18 11:50AM EDT | 120.00 | 13.55 | 0.00 | 0.00 | 0.00 | - | 20 | 709 | 0.78% |
| DXCM250117C00125000 | 2024-06-12 10:46AM EDT | 125.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 3 | 377 | 1.56% |
| DXCM250117C00130000 | 2024-06-18 2:44PM EDT | 130.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 13 | 318 | 3.13% |
| DXCM250117C00135000 | 2024-06-10 9:41AM EDT | 135.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 10 | 168 | 3.13% |
| DXCM250117C00140000 | 2024-06-13 3:43PM EDT | 140.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 456 | 6.25% |
| DXCM250117C00145000 | 2024-06-18 10:06AM EDT | 145.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 2 | 537 | 6.25% |
| DXCM250117C00150000 | 2024-06-18 11:11AM EDT | 150.00 | 4.23 | 0.00 | 0.00 | 0.00 | - | 2 | 754 | 6.25% |
| DXCM250117C00155000 | 2024-06-17 9:56AM EDT | 155.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 36 | 321 | 6.25% |
| DXCM250117C00160000 | 2024-06-12 9:30AM EDT | 160.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 693 | 6.25% |
| DXCM250117C00165000 | 2024-06-18 10:46AM EDT | 165.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 9 | 303 | 12.50% |
| DXCM250117C00170000 | 2024-05-23 3:55PM EDT | 170.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 36 | 444 | 12.50% |
| DXCM250117C00175000 | 2024-06-06 3:07PM EDT | 175.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 2 | 899 | 12.50% |
| DXCM250117C00180000 | 2024-06-18 11:10AM EDT | 180.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 2 | 1,134 | 12.50% |
| DXCM250117C00185000 | 2024-05-31 11:35AM EDT | 185.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 12 | 34 | 12.50% |
| DXCM250117C00190000 | 2024-06-11 12:24PM EDT | 190.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 615 | 12.50% |
| DXCM250117C00195000 | 2024-05-21 11:40AM EDT | 195.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 6 | 83 | 12.50% |
| DXCM250117C00200000 | 2024-05-23 3:54PM EDT | 200.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 13 | 198 | 12.50% |
| DXCM250117C00210000 | 2024-05-16 9:50AM EDT | 210.00 | 1.14 | 0.15 | 1.05 | 0.00 | - | - | 1 | 46.02% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM250117P00040000 | 2024-05-20 9:30AM EDT | 40.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 237 | 63.38% |
| DXCM250117P00045000 | 2024-04-29 11:15AM EDT | 45.00 | 0.10 | 0.05 | 2.25 | 0.00 | - | 10 | 46 | 81.05% |
| DXCM250117P00050000 | 2024-04-08 11:37AM EDT | 50.00 | 0.40 | 0.05 | 0.70 | 0.00 | - | 1 | 398 | 58.64% |
| DXCM250117P00055000 | 2024-03-25 10:08AM EDT | 55.00 | 0.49 | 0.15 | 0.75 | 0.00 | - | 1 | 1,035 | 54.39% |
| DXCM250117P00060000 | 2024-03-04 10:30AM EDT | 60.00 | 1.15 | 0.20 | 0.85 | 0.00 | - | 20 | 108 | 50.17% |
| DXCM250117P00065000 | 2024-04-26 12:28PM EDT | 65.00 | 0.75 | 0.20 | 1.75 | 0.00 | - | 2 | 395 | 51.07% |
| DXCM250117P00070000 | 2024-06-12 3:50PM EDT | 70.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 10 | 375 | 12.50% |
| DXCM250117P00075000 | 2024-06-12 3:50PM EDT | 75.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 10 | 1,741 | 12.50% |
| DXCM250117P00080000 | 2024-06-05 12:23PM EDT | 80.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 10 | 700 | 12.50% |
| DXCM250117P00085000 | 2024-05-28 9:30AM EDT | 85.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1,511 | 6.25% |
| DXCM250117P00087500 | 2024-05-29 3:29PM EDT | 87.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 6.25% |
| DXCM250117P00090000 | 2024-06-14 2:24PM EDT | 90.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 826 | 6.25% |
| DXCM250117P00092500 | 2024-05-31 10:25AM EDT | 92.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 130 | 6.25% |
| DXCM250117P00095000 | 2024-06-14 1:34PM EDT | 95.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 1 | 425 | 6.25% |
| DXCM250117P00097500 | 2024-06-07 11:10AM EDT | 97.50 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 176 | 6.25% |
| DXCM250117P00100000 | 2024-06-18 3:44PM EDT | 100.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 721 | 6.25% |
| DXCM250117P00105000 | 2024-06-17 1:36PM EDT | 105.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1,493 | 3.13% |
| DXCM250117P00110000 | 2024-06-03 12:05PM EDT | 110.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 500 | 1,203 | 1.56% |
| DXCM250117P00115000 | 2024-06-11 3:42PM EDT | 115.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 10 | 247 | 0.39% |
| DXCM250117P00120000 | 2024-06-10 12:20PM EDT | 120.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 29 | 1,546 | 0.00% |
| DXCM250117P00125000 | 2024-05-23 12:26PM EDT | 125.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 2 | 286 | 0.00% |
| DXCM250117P00130000 | 2024-06-04 9:45AM EDT | 130.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | 5 | 407 | 0.00% |
| DXCM250117P00135000 | 2024-05-22 1:58PM EDT | 135.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 1 | 283 | 0.00% |
| DXCM250117P00140000 | 2024-05-30 3:53PM EDT | 140.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 1 | 301 | 0.00% |
| DXCM250117P00145000 | 2024-06-17 2:48PM EDT | 145.00 | 29.60 | 0.00 | 0.00 | 0.00 | - | 3 | 204 | 0.00% |
| DXCM250117P00150000 | 2024-05-08 12:59PM EDT | 150.00 | 26.60 | 33.80 | 36.80 | 0.00 | - | 1 | 82 | 35.75% |
| DXCM250117P00155000 | 2024-06-06 12:28PM EDT | 155.00 | 40.80 | 0.00 | 0.00 | 0.00 | - | 2 | 86 | 0.00% |
| DXCM250117P00160000 | 2024-04-11 1:04PM EDT | 160.00 | 28.90 | 34.60 | 36.10 | 0.00 | - | 1 | 4 | 0.00% |
| DXCM250117P00165000 | 2024-05-08 12:59PM EDT | 165.00 | 37.80 | 47.30 | 51.20 | 0.00 | - | 1 | 0 | 40.80% |
| DXCM250117P00170000 | 2024-02-08 4:42PM EDT | 170.00 | 46.03 | 38.70 | 40.60 | 0.00 | - | 2 | 36 | 0.00% |
| DXCM250117P00175000 | 2024-05-06 10:55AM EDT | 175.00 | 45.65 | 55.20 | 58.80 | 0.00 | - | 2 | 0 | 29.49% |
| DXCM250117P00180000 | 2024-01-24 2:20PM EDT | 180.00 | 53.80 | 61.70 | 65.10 | 0.00 | - | 2 | 0 | 41.37% |
| DXCM250117P00185000 | 2024-01-29 4:28PM EDT | 185.00 | 61.90 | 69.50 | 72.40 | 0.00 | - | 2 | 0 | 54.53% |
| DXCM250117P00195000 | 2024-03-26 9:52AM EDT | 195.00 | 55.50 | 59.70 | 61.30 | 0.00 | - | 1 | 1 | 0.00% |
| DXCM250117P00200000 | 2024-04-25 3:31PM EDT | 200.00 | 62.20 | 71.20 | 74.50 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.