DexCom, Inc. (DXCM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240517C00050000 | 2024-04-16 11:20AM EDT | 50.00 | 86.36 | 75.10 | 78.90 | 0.00 | - | 1 | 10 | 479.59% |
| DXCM240517C00055000 | 2023-10-30 12:44PM EDT | 55.00 | 35.20 | 61.80 | 63.60 | 0.00 | - | 10 | 18 | 0.00% |
| DXCM240517C00060000 | 2023-10-31 11:24AM EDT | 60.00 | 32.10 | 56.10 | 58.80 | 0.00 | - | 1 | 26 | 0.00% |
| DXCM240517C00065000 | 2023-12-11 10:58AM EDT | 65.00 | 52.92 | 61.10 | 62.10 | 0.00 | - | 1 | 1,417 | 194.53% |
| DXCM240517C00070000 | 2024-04-29 9:51AM EDT | 70.00 | 57.74 | 56.00 | 58.50 | 0.00 | - | 1 | 137 | 209.77% |
| DXCM240517C00075000 | 2024-04-05 3:38PM EDT | 75.00 | 64.44 | 51.90 | 55.20 | 0.00 | - | 1 | 63 | 280.18% |
| DXCM240517C00080000 | 2024-04-25 3:28PM EDT | 80.00 | 59.03 | 45.20 | 49.20 | 0.00 | - | 4 | 268 | 160.16% |
| DXCM240517C00085000 | 2024-01-08 11:48AM EDT | 85.00 | 47.60 | 42.20 | 45.00 | 0.00 | - | 4 | 37 | 227.25% |
| DXCM240517C00090000 | 2024-04-29 12:18PM EDT | 90.00 | 35.84 | 35.30 | 38.70 | 0.00 | - | 23 | 136 | 205.27% |
| DXCM240517C00095000 | 2024-04-18 2:24PM EDT | 95.00 | 39.73 | 31.70 | 33.00 | 0.00 | - | 1 | 149 | 120.31% |
| DXCM240517C00100000 | 2024-03-25 10:04AM EDT | 100.00 | 41.85 | 37.10 | 39.40 | 0.00 | - | 2 | 36 | 358.45% |
| DXCM240517C00105000 | 2024-05-08 2:53PM EDT | 105.00 | 23.00 | 20.50 | 22.60 | 0.00 | - | 1 | 76 | 97.27% |
| DXCM240517C00110000 | 2024-04-26 10:35AM EDT | 110.00 | 20.60 | 15.00 | 17.70 | 0.00 | - | 5 | 804 | 81.93% |
| DXCM240517C00115000 | 2024-05-02 2:23PM EDT | 115.00 | 11.80 | 11.90 | 12.80 | 0.00 | - | 2 | 355 | 50.78% |
| DXCM240517C00120000 | 2024-05-08 2:53PM EDT | 120.00 | 7.71 | 7.20 | 7.70 | 0.00 | - | 3 | 3,078 | 42.73% |
| DXCM240517C00121000 | 2024-05-03 10:47AM EDT | 121.00 | 8.90 | 5.30 | 6.70 | 0.00 | - | 1 | 6 | 38.57% |
| DXCM240517C00122000 | 2024-05-10 10:43AM EDT | 122.00 | 6.90 | 4.40 | 5.80 | -0.60 | -8.00% | 3 | 7 | 36.43% |
| DXCM240517C00123000 | 2024-05-06 10:07AM EDT | 123.00 | 7.10 | 4.60 | 4.90 | 0.00 | - | 1 | 17 | 33.84% |
| DXCM240517C00124000 | 2024-05-01 12:22PM EDT | 124.00 | 5.40 | 3.90 | 4.20 | 0.00 | - | 20 | 4 | 34.18% |
| DXCM240517C00125000 | 2024-05-10 1:20PM EDT | 125.00 | 3.63 | 3.20 | 3.50 | -0.87 | -19.33% | 3 | 1,231 | 33.50% |
| DXCM240517C00126000 | 2024-05-10 3:55PM EDT | 126.00 | 2.75 | 2.60 | 2.75 | -2.45 | -47.12% | 17 | 22 | 31.25% |
| DXCM240517C00127000 | 2024-05-10 3:49PM EDT | 127.00 | 2.10 | 2.05 | 2.10 | -2.40 | -53.33% | 39 | 45 | 29.57% |
| DXCM240517C00128000 | 2024-05-10 3:11PM EDT | 128.00 | 1.55 | 1.60 | 1.70 | -0.70 | -31.11% | 216 | 65 | 30.40% |
| DXCM240517C00129000 | 2024-05-10 3:53PM EDT | 129.00 | 1.30 | 1.15 | 1.25 | -0.54 | -29.35% | 73 | 27 | 29.42% |
| DXCM240517C00130000 | 2024-05-10 3:47PM EDT | 130.00 | 0.91 | 0.85 | 1.00 | -0.89 | -49.44% | 42 | 2,093 | 30.47% |
| DXCM240517C00131000 | 2024-05-10 2:29PM EDT | 131.00 | 0.75 | 0.60 | 0.70 | -0.70 | -48.28% | 25 | 331 | 29.64% |
| DXCM240517C00132000 | 2024-05-10 3:54PM EDT | 132.00 | 0.49 | 0.45 | 0.55 | -0.51 | -51.00% | 41 | 1,555 | 30.62% |
| DXCM240517C00133000 | 2024-05-10 3:27PM EDT | 133.00 | 0.34 | 0.30 | 0.40 | -0.21 | -38.18% | 33 | 174 | 30.76% |
| DXCM240517C00134000 | 2024-05-10 3:46PM EDT | 134.00 | 0.28 | 0.20 | 0.30 | -0.32 | -53.33% | 54 | 134 | 31.35% |
| DXCM240517C00135000 | 2024-05-10 3:55PM EDT | 135.00 | 0.21 | 0.15 | 0.25 | -0.09 | -30.00% | 17 | 3,572 | 32.76% |
| DXCM240517C00136000 | 2024-05-10 10:30AM EDT | 136.00 | 0.25 | 0.10 | 0.20 | -0.04 | -13.79% | 1 | 67 | 33.79% |
| DXCM240517C00137000 | 2024-05-10 3:54PM EDT | 137.00 | 0.15 | 0.10 | 0.20 | -0.15 | -50.00% | 3 | 13 | 36.52% |
| DXCM240517C00138000 | 2024-05-10 3:55PM EDT | 138.00 | 0.10 | 0.05 | 0.15 | -0.20 | -66.67% | 12 | 1,589 | 36.82% |
| DXCM240517C00139000 | 2024-05-07 10:07AM EDT | 139.00 | 0.30 | 0.05 | 0.20 | 0.00 | - | 7 | 23 | 41.80% |
| DXCM240517C00140000 | 2024-05-10 10:16AM EDT | 140.00 | 0.13 | 0.05 | 0.20 | -0.01 | -7.14% | 10 | 1,115 | 44.34% |
| DXCM240517C00141000 | 2024-05-06 10:26AM EDT | 141.00 | 0.23 | 0.05 | 0.20 | 0.00 | - | 4 | 69 | 46.88% |
| DXCM240517C00142000 | 2024-05-10 10:16AM EDT | 142.00 | 0.11 | 0.05 | 0.20 | +0.01 | +10.00% | 13 | 24 | 49.41% |
| DXCM240517C00143000 | 2024-05-02 2:06PM EDT | 143.00 | 0.20 | 0.05 | 0.45 | 0.00 | - | 10 | 16 | 54.30% |
| DXCM240517C00144000 | 2024-05-07 11:08AM EDT | 144.00 | 0.22 | 0.05 | 0.45 | 0.00 | - | 3 | 5 | 56.74% |
| DXCM240517C00145000 | 2024-05-10 3:27PM EDT | 145.00 | 0.10 | 0.05 | 0.15 | +0.03 | +42.86% | 5 | 6,541 | 53.52% |
| DXCM240517C00148000 | 2024-04-26 12:39PM EDT | 148.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 2 | 126 | 58.20% |
| DXCM240517C00150000 | 2024-05-10 2:56PM EDT | 150.00 | 0.05 | 0.05 | 0.10 | -0.01 | -16.67% | 10 | 451 | 57.62% |
| DXCM240517C00155000 | 2024-05-10 2:51PM EDT | 155.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 67 | 12,238 | 58.20% |
| DXCM240517C00157500 | 2024-04-26 12:29PM EDT | 157.50 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 67.58% |
| DXCM240517C00160000 | 2024-05-03 3:12PM EDT | 160.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 5 | 793 | 71.88% |
| DXCM240517C00165000 | 2024-04-25 3:49PM EDT | 165.00 | 0.40 | 0.00 | 0.10 | 0.00 | - | 3 | 543 | 80.08% |
| DXCM240517C00170000 | 2024-04-30 9:47AM EDT | 170.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 2 | 26 | 87.89% |
| DXCM240517C00175000 | 2024-05-06 9:35AM EDT | 175.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 58 | 95.31% |
| DXCM240517C00180000 | 2024-04-19 11:31AM EDT | 180.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 173 | 102.73% |
| DXCM240517C00185000 | 2024-04-26 11:02AM EDT | 185.00 | 0.76 | 0.00 | 0.05 | 0.00 | - | 2 | 94 | 101.56% |
| DXCM240517C00190000 | 2024-04-04 9:49AM EDT | 190.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | 2 | 20 | 153.91% |
| DXCM240517C00195000 | 2024-04-19 11:21AM EDT | 195.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 11 | 53 | 155.86% |
| DXCM240517C00200000 | 2024-04-26 11:02AM EDT | 200.00 | 0.36 | 0.00 | 0.05 | 0.00 | - | 4 | 8 | 119.53% |
| DXCM240517C00210000 | 2024-04-12 12:06PM EDT | 210.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 25 | 25 | 131.25% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240517P00040000 | 2023-11-10 12:04PM EDT | 40.00 | 0.30 | 0.00 | 0.35 | 0.00 | - | - | 2 | 378.52% |
| DXCM240517P00045000 | 2024-04-18 3:05PM EDT | 45.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 115 | 271.88% |
| DXCM240517P00050000 | 2023-10-17 11:02AM EDT | 50.00 | 1.85 | 0.15 | 1.55 | 0.00 | - | 1,002 | 845 | 403.13% |
| DXCM240517P00055000 | 2024-04-12 2:58PM EDT | 55.00 | 0.03 | 0.00 | 0.55 | 0.00 | - | 3 | 2,109 | 299.61% |
| DXCM240517P00060000 | 2023-11-10 1:31PM EDT | 60.00 | 1.70 | 0.10 | 0.80 | 0.00 | - | 2,399 | 4,213 | 294.14% |
| DXCM240517P00065000 | 2024-02-27 10:30AM EDT | 65.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 1,174 | 287.11% |
| DXCM240517P00070000 | 2024-03-18 10:23AM EDT | 70.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 2 | 676 | 200.78% |
| DXCM240517P00075000 | 2024-04-19 12:00PM EDT | 75.00 | 0.09 | 0.00 | 0.55 | 0.00 | - | 10 | 348 | 197.66% |
| DXCM240517P00080000 | 2024-04-29 12:04PM EDT | 80.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 3 | 202 | 145.31% |
| DXCM240517P00085000 | 2024-05-06 11:48AM EDT | 85.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 400 | 148.05% |
| DXCM240517P00090000 | 2024-04-29 2:11PM EDT | 90.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 5 | 240 | 129.49% |
| DXCM240517P00095000 | 2024-04-26 11:20AM EDT | 95.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 2 | 347 | 91.02% |
| DXCM240517P00100000 | 2024-05-07 11:48AM EDT | 100.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 4 | 300 | 76.56% |
| DXCM240517P00105000 | 2024-05-06 2:51PM EDT | 105.00 | 0.26 | 0.00 | 0.15 | 0.00 | - | 10 | 677 | 66.60% |
| DXCM240517P00110000 | 2024-05-09 2:51PM EDT | 110.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 2,229 | 1,201 | 52.34% |
| DXCM240517P00114000 | 2024-05-07 3:48PM EDT | 114.00 | 0.06 | 0.05 | 0.10 | 0.00 | - | - | 5 | 43.16% |
| DXCM240517P00115000 | 2024-05-09 12:49PM EDT | 115.00 | 0.13 | 0.05 | 0.15 | 0.00 | - | 8 | 968 | 43.56% |
| DXCM240517P00116000 | 2024-05-06 9:44AM EDT | 116.00 | 0.19 | 0.05 | 0.15 | 0.00 | - | - | 3 | 40.53% |
| DXCM240517P00117000 | 2024-05-10 2:13PM EDT | 117.00 | 0.10 | 0.05 | 0.35 | 0.00 | - | 15 | 8 | 45.70% |
| DXCM240517P00118000 | 2024-05-07 11:08AM EDT | 118.00 | 0.19 | 0.10 | 0.20 | 0.00 | - | - | 4 | 36.62% |
| DXCM240517P00120000 | 2024-05-10 2:48PM EDT | 120.00 | 0.20 | 0.20 | 0.30 | 0.00 | - | 70 | 2,161 | 33.45% |
| DXCM240517P00121000 | 2024-05-09 10:14AM EDT | 121.00 | 0.25 | 0.25 | 0.35 | +0.04 | +19.05% | 2 | 18 | 31.30% |
| DXCM240517P00122000 | 2024-05-10 3:57PM EDT | 122.00 | 0.43 | 0.40 | 0.50 | -0.02 | -4.44% | 4 | 51 | 31.15% |
| DXCM240517P00123000 | 2024-05-10 3:06PM EDT | 123.00 | 0.69 | 0.55 | 0.70 | -0.01 | -1.43% | 5 | 10 | 31.03% |
| DXCM240517P00124000 | 2024-05-10 2:10PM EDT | 124.00 | 0.80 | 0.75 | 0.90 | +0.30 | +60.00% | 57 | 26 | 29.98% |
| DXCM240517P00125000 | 2024-05-10 3:54PM EDT | 125.00 | 1.10 | 1.10 | 1.20 | +0.07 | +6.80% | 51 | 1,043 | 29.66% |
| DXCM240517P00126000 | 2024-05-10 3:19PM EDT | 126.00 | 1.60 | 1.45 | 1.55 | +0.55 | +52.38% | 45 | 20 | 29.08% |
| DXCM240517P00127000 | 2024-05-10 3:49PM EDT | 127.00 | 1.91 | 1.90 | 2.00 | +0.46 | +31.72% | 89 | 55 | 28.86% |
| DXCM240517P00128000 | 2024-05-10 3:49PM EDT | 128.00 | 2.40 | 2.40 | 2.50 | +0.45 | +23.08% | 45 | 81 | 28.22% |
| DXCM240517P00129000 | 2024-05-10 2:45PM EDT | 129.00 | 3.12 | 3.00 | 3.20 | +0.42 | +15.56% | 18 | 49 | 29.44% |
| DXCM240517P00130000 | 2024-05-10 3:17PM EDT | 130.00 | 3.81 | 3.60 | 3.90 | +0.31 | +8.86% | 26 | 357 | 29.64% |
| DXCM240517P00131000 | 2024-05-09 10:15AM EDT | 131.00 | 2.95 | 4.40 | 4.70 | 0.00 | - | 7 | 35 | 30.57% |
| DXCM240517P00132000 | 2024-05-10 10:00AM EDT | 132.00 | 4.10 | 5.20 | 5.70 | 0.00 | - | 6 | 16 | 34.62% |
| DXCM240517P00133000 | 2024-05-09 10:04AM EDT | 133.00 | 3.80 | 6.00 | 6.40 | 0.00 | - | 2 | 70 | 31.98% |
| DXCM240517P00134000 | 2024-05-10 9:54AM EDT | 134.00 | 5.40 | 6.70 | 7.30 | -1.00 | -15.62% | 3 | 13 | 32.76% |
| DXCM240517P00135000 | 2024-05-03 11:29AM EDT | 135.00 | 7.45 | 7.70 | 10.10 | 0.00 | - | 2 | 233 | 50.00% |
| DXCM240517P00136000 | 2024-04-25 3:58PM EDT | 136.00 | 5.50 | 8.60 | 10.80 | 0.00 | - | - | 3 | 70.65% |
| DXCM240517P00137000 | 2024-04-26 10:23AM EDT | 137.00 | 8.80 | 9.60 | 12.10 | 0.00 | - | 1 | 3 | 56.06% |
| DXCM240517P00138000 | 2024-05-03 3:54PM EDT | 138.00 | 9.50 | 10.50 | 11.30 | 0.00 | - | 1 | 1 | 44.82% |
| DXCM240517P00139000 | 2024-04-25 2:27PM EDT | 139.00 | 6.90 | 11.60 | 14.00 | 0.00 | - | - | 58 | 61.57% |
| DXCM240517P00140000 | 2024-05-06 11:43AM EDT | 140.00 | 10.60 | 12.50 | 15.30 | 0.00 | - | 2 | 94 | 67.19% |
| DXCM240517P00142000 | 2024-04-25 3:31PM EDT | 142.00 | 8.30 | 14.60 | 15.30 | 0.00 | - | - | 0 | 55.86% |
| DXCM240517P00143000 | 2024-04-26 11:04AM EDT | 143.00 | 14.30 | 15.50 | 16.20 | 0.00 | - | 1 | 0 | 54.30% |
| DXCM240517P00145000 | 2024-05-02 11:09AM EDT | 145.00 | 19.84 | 17.60 | 18.20 | 0.00 | - | 2 | 0 | 59.18% |
| DXCM240517P00147000 | 2024-04-25 10:19AM EDT | 147.00 | 13.80 | 19.60 | 21.80 | 0.00 | - | - | 0 | 82.62% |
| DXCM240517P00148000 | 2024-04-26 12:55PM EDT | 148.00 | 20.60 | 20.50 | 23.20 | 0.00 | - | 1 | 0 | 89.75% |
| DXCM240517P00150000 | 2024-04-18 2:55PM EDT | 150.00 | 17.30 | 22.50 | 23.30 | 0.00 | - | 1 | 0 | 75.78% |
| DXCM240517P00152500 | 2024-04-25 12:16PM EDT | 152.50 | 18.00 | 23.70 | 26.80 | 0.00 | - | - | 3 | 114.16% |
| DXCM240517P00155000 | 2024-05-01 3:39PM EDT | 155.00 | 26.30 | 27.10 | 28.40 | 0.00 | - | 10 | 5 | 91.80% |
| DXCM240517P00160000 | 2024-04-25 11:08AM EDT | 160.00 | 25.00 | 31.70 | 33.80 | 0.00 | - | 7 | 2 | 118.65% |
| DXCM240517P00175000 | 2024-04-05 3:50PM EDT | 175.00 | 36.05 | 45.10 | 48.20 | 0.00 | - | 1 | 0 | 119.73% |
© 2024 Yahoo. All rights reserved.