DexCom, Inc. (DXCM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240621C00050000 | 2023-10-30 2:53PM EDT | 50.00 | 39.20 | 67.30 | 69.50 | 0.00 | - | 1 | 2 | 522.27% |
| DXCM240621C00055000 | 2023-11-06 12:10PM EDT | 55.00 | 43.75 | 64.20 | 65.70 | 0.00 | - | 7 | 12 | 548.44% |
| DXCM240621C00060000 | 2023-10-30 2:08PM EDT | 60.00 | 31.70 | 58.40 | 59.60 | 0.00 | - | 3 | 10 | 454.39% |
| DXCM240621C00065000 | 2023-12-13 11:02AM EDT | 65.00 | 57.75 | 59.80 | 63.50 | 0.00 | - | 1 | 1 | 673.68% |
| DXCM240621C00070000 | 2024-04-29 9:51AM EDT | 70.00 | 58.19 | 56.70 | 59.80 | 0.00 | - | 1 | 3 | 659.13% |
| DXCM240621C00075000 | 2024-01-19 2:42PM EDT | 75.00 | 54.50 | 42.00 | 45.90 | 0.00 | - | 1 | 57 | 327.73% |
| DXCM240621C00080000 | 2024-06-03 11:07AM EDT | 80.00 | 36.30 | 35.00 | 37.50 | 0.00 | - | 4 | 50 | 162.50% |
| DXCM240621C00085000 | 2024-06-11 2:31PM EDT | 85.00 | 31.73 | 29.40 | 32.90 | 0.00 | - | 1 | 36 | 129.88% |
| DXCM240621C00090000 | 2024-06-07 10:19AM EDT | 90.00 | 25.38 | 25.40 | 27.20 | 0.00 | - | 1 | 180 | 121.68% |
| DXCM240621C00092500 | 2024-01-09 11:21AM EDT | 92.50 | 43.32 | 36.80 | 40.10 | 0.00 | - | 1 | 1 | 478.22% |
| DXCM240621C00095000 | 2024-05-28 12:48PM EDT | 95.00 | 32.28 | 18.60 | 21.80 | 0.00 | - | 1 | 126 | 124.56% |
| DXCM240621C00097500 | 2024-05-30 9:30AM EDT | 97.50 | 30.45 | 17.70 | 19.20 | 0.00 | - | 1 | 1 | 108.35% |
| DXCM240621C00100000 | 2024-06-06 9:34AM EDT | 100.00 | 17.35 | 15.40 | 18.20 | 0.00 | - | 16 | 48 | 100.00% |
| DXCM240621C00105000 | 2024-05-30 3:51PM EDT | 105.00 | 14.40 | 10.50 | 13.30 | 0.00 | - | 10 | 151 | 78.52% |
| DXCM240621C00109000 | 2024-06-13 12:07PM EDT | 109.00 | 5.70 | 6.70 | 7.60 | 0.00 | - | 1 | 1 | 50.20% |
| DXCM240621C00110000 | 2024-06-05 12:47PM EDT | 110.00 | 5.70 | 6.20 | 8.30 | -5.20 | -47.71% | 7 | 584 | 60.60% |
| DXCM240621C00111000 | 2024-06-12 3:19PM EDT | 111.00 | 6.90 | 5.20 | 6.50 | 0.00 | - | - | 1 | 59.96% |
| DXCM240621C00112000 | 2024-06-13 12:06PM EDT | 112.00 | 3.30 | 4.40 | 6.60 | 0.00 | - | 1 | 1 | 53.83% |
| DXCM240621C00113000 | 2024-06-14 1:15PM EDT | 113.00 | 3.70 | 3.70 | 4.00 | +1.00 | +37.04% | 10 | 10 | 37.94% |
| DXCM240621C00114000 | 2024-06-14 2:08PM EDT | 114.00 | 2.70 | 3.00 | 3.30 | +0.60 | +28.57% | 1 | 21 | 37.21% |
| DXCM240621C00115000 | 2024-06-14 9:53AM EDT | 115.00 | 2.05 | 2.45 | 2.60 | +0.05 | +2.50% | 2 | 289 | 35.40% |
| DXCM240621C00116000 | 2024-06-14 12:05PM EDT | 116.00 | 1.80 | 1.90 | 2.05 | +0.25 | +16.13% | 2 | 24 | 34.99% |
| DXCM240621C00117000 | 2024-06-14 3:51PM EDT | 117.00 | 1.40 | 1.45 | 1.60 | -0.30 | -17.65% | 2 | 11 | 34.96% |
| DXCM240621C00118000 | 2024-06-14 3:44PM EDT | 118.00 | 1.08 | 1.10 | 1.25 | +0.38 | +54.29% | 67 | 25 | 35.43% |
| DXCM240621C00119000 | 2024-06-13 3:23PM EDT | 119.00 | 0.65 | 0.80 | 0.95 | +0.09 | +16.07% | 2 | 13 | 35.60% |
| DXCM240621C00120000 | 2024-06-14 3:30PM EDT | 120.00 | 0.60 | 0.60 | 0.65 | +0.17 | +39.53% | 64 | 696 | 34.42% |
| DXCM240621C00121000 | 2024-06-14 2:33PM EDT | 121.00 | 0.44 | 0.40 | 0.50 | +0.09 | +25.71% | 27 | 1,702 | 35.35% |
| DXCM240621C00122000 | 2024-06-14 2:24PM EDT | 122.00 | 0.30 | 0.25 | 0.40 | +0.03 | +11.11% | 5 | 23 | 36.72% |
| DXCM240621C00123000 | 2024-06-13 12:02PM EDT | 123.00 | 0.20 | 0.20 | 0.30 | 0.00 | - | 3 | 25 | 37.35% |
| DXCM240621C00124000 | 2024-06-13 11:44AM EDT | 124.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 2 | 20 | 39.06% |
| DXCM240621C00125000 | 2024-06-14 12:26PM EDT | 125.00 | 0.18 | 0.10 | 0.20 | +0.08 | +80.00% | 12 | 971 | 40.23% |
| DXCM240621C00126000 | 2024-06-13 3:18PM EDT | 126.00 | 0.10 | 0.10 | 0.20 | 0.00 | - | 11 | 23 | 43.36% |
| DXCM240621C00127000 | 2024-06-05 12:03PM EDT | 127.00 | 1.00 | 0.05 | 0.20 | 0.00 | - | 51 | 72 | 46.48% |
| DXCM240621C00128000 | 2024-06-04 9:50AM EDT | 128.00 | 0.50 | 0.05 | 0.20 | 0.00 | - | 1 | 131 | 49.61% |
| DXCM240621C00129000 | 2024-06-12 12:49PM EDT | 129.00 | 0.17 | 0.05 | 0.35 | 0.00 | - | 1 | 73 | 52.54% |
| DXCM240621C00130000 | 2024-06-14 11:35AM EDT | 130.00 | 0.12 | 0.05 | 0.15 | -0.03 | -20.00% | 5 | 726 | 52.34% |
| DXCM240621C00131000 | 2024-06-06 10:26AM EDT | 131.00 | 0.18 | 0.05 | 0.45 | 0.00 | - | 1 | 73 | 61.23% |
| DXCM240621C00132000 | 2024-06-12 11:03AM EDT | 132.00 | 0.14 | 0.05 | 0.45 | 0.00 | - | 1 | 196 | 64.16% |
| DXCM240621C00133000 | 2024-05-30 12:17PM EDT | 133.00 | 1.40 | 0.05 | 0.40 | 0.00 | - | 1 | 99 | 65.63% |
| DXCM240621C00134000 | 2024-05-28 2:01PM EDT | 134.00 | 1.75 | 0.05 | 0.40 | 0.00 | - | 3 | 24 | 68.36% |
| DXCM240621C00135000 | 2024-06-13 2:25PM EDT | 135.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 1 | 2,137 | 69.53% |
| DXCM240621C00136000 | 2024-05-29 2:45PM EDT | 136.00 | 1.25 | 0.05 | 0.40 | 0.00 | - | 41 | 50 | 73.83% |
| DXCM240621C00137000 | 2024-06-03 11:21AM EDT | 137.00 | 0.15 | 0.05 | 0.40 | 0.00 | - | 1 | 36 | 76.47% |
| DXCM240621C00138000 | 2024-06-03 1:20PM EDT | 138.00 | 0.10 | 0.00 | 1.25 | 0.00 | - | 2 | 21 | 98.97% |
| DXCM240621C00139000 | 2024-05-31 10:04AM EDT | 139.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 5 | 18 | 77.93% |
| DXCM240621C00140000 | 2024-06-14 12:08PM EDT | 140.00 | 0.06 | 0.00 | 0.10 | -0.07 | -53.85% | 26 | 1,296 | 66.41% |
| DXCM240621C00141000 | 2024-05-28 3:52PM EDT | 141.00 | 0.59 | 0.00 | 0.35 | 0.00 | - | 53 | 53 | 82.91% |
| DXCM240621C00143000 | 2024-06-14 12:23PM EDT | 143.00 | 0.05 | 0.00 | 0.10 | -0.90 | -94.74% | 11 | 750 | 72.66% |
| DXCM240621C00144000 | 2024-06-13 3:18PM EDT | 144.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 71 | 171 | 74.61% |
| DXCM240621C00145000 | 2024-06-13 11:35AM EDT | 145.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 45 | 953 | 98.44% |
| DXCM240621C00150000 | 2024-06-13 9:30AM EDT | 150.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 852 | 79.69% |
| DXCM240621C00155000 | 2024-06-13 11:35AM EDT | 155.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 504 | 88.28% |
| DXCM240621C00160000 | 2024-06-07 3:33PM EDT | 160.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 446 | 96.88% |
| DXCM240621C00165000 | 2024-05-13 3:24PM EDT | 165.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 5 | 102 | 170.41% |
| DXCM240621C00170000 | 2024-06-07 3:00PM EDT | 170.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 8 | 816 | 140.23% |
| DXCM240621C00175000 | 2024-06-07 2:45PM EDT | 175.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 85 | 550 | 141.02% |
| DXCM240621C00180000 | 2024-06-07 10:07AM EDT | 180.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 375 | 136.72% |
| DXCM240621C00185000 | 2024-05-22 3:00PM EDT | 185.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 25 | 72 | 211.13% |
| DXCM240621C00190000 | 2024-06-06 10:50AM EDT | 190.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 80 | 107 | 158.59% |
| DXCM240621C00195000 | 2024-05-22 9:57AM EDT | 195.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 2 | 9 | 229.10% |
| DXCM240621C00200000 | 2024-05-20 10:00AM EDT | 200.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 30 | 151 | 164.84% |
| DXCM240621C00210000 | 2024-05-16 11:39AM EDT | 210.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 303 | 345 | 165.63% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240621P00040000 | 2023-11-06 10:46AM EDT | 40.00 | 0.50 | 0.00 | 0.35 | 0.00 | - | - | 1 | 382.81% |
| DXCM240621P00045000 | 2024-04-26 3:42PM EDT | 45.00 | 0.05 | 0.00 | 1.55 | 0.00 | - | 3 | 19 | 441.41% |
| DXCM240621P00050000 | 2023-11-13 11:40AM EDT | 50.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 346.88% |
| DXCM240621P00055000 | 2023-11-13 10:34AM EDT | 55.00 | 1.21 | 0.05 | 0.75 | 0.00 | - | 3 | 7 | 314.65% |
| DXCM240621P00060000 | 2024-02-08 10:55AM EDT | 60.00 | 0.40 | 0.00 | 0.45 | 0.00 | - | 56 | 196 | 255.86% |
| DXCM240621P00065000 | 2024-05-30 3:55PM EDT | 65.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 246 | 185.16% |
| DXCM240621P00070000 | 2024-06-06 10:41AM EDT | 70.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 30 | 748 | 178.91% |
| DXCM240621P00075000 | 2024-06-07 3:38PM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 66 | 229 | 132.03% |
| DXCM240621P00080000 | 2024-06-10 9:50AM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 385 | 2,463 | 114.06% |
| DXCM240621P00085000 | 2024-06-10 11:51AM EDT | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 295 | 613 | 96.88% |
| DXCM240621P00087500 | 2024-01-17 11:06AM EDT | 87.50 | 2.00 | 1.30 | 1.40 | 0.00 | - | - | 3 | 184.18% |
| DXCM240621P00090000 | 2024-06-13 3:08PM EDT | 90.00 | 0.06 | 0.00 | 1.30 | 0.00 | - | 2 | 966 | 139.84% |
| DXCM240621P00092500 | 2024-02-06 10:46AM EDT | 92.50 | 2.20 | 0.75 | 0.85 | 0.00 | - | 34 | 143 | 134.77% |
| DXCM240621P00095000 | 2024-06-14 1:09PM EDT | 95.00 | 0.10 | 0.00 | 1.35 | -0.15 | -60.00% | 4 | 146 | 117.09% |
| DXCM240621P00097500 | 2024-03-08 12:43PM EDT | 97.50 | 1.01 | 0.25 | 1.00 | 0.00 | - | 10 | 42 | 103.13% |
| DXCM240621P00100000 | 2024-06-10 10:56AM EDT | 100.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 3 | 364 | 68.16% |
| DXCM240621P00104000 | 2024-06-10 10:12AM EDT | 104.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | - | 4 | 54.69% |
| DXCM240621P00105000 | 2024-06-14 11:57AM EDT | 105.00 | 0.20 | 0.05 | 0.20 | +0.08 | +66.67% | 3 | 458 | 50.78% |
| DXCM240621P00106000 | 2024-06-10 1:04PM EDT | 106.00 | 0.31 | 0.05 | 0.15 | 0.00 | - | - | 4 | 44.14% |
| DXCM240621P00107000 | 2024-06-13 2:20PM EDT | 107.00 | 0.25 | 0.10 | 0.15 | 0.00 | - | 1 | 83 | 40.43% |
| DXCM240621P00108000 | 2024-06-12 1:46PM EDT | 108.00 | 0.22 | 0.10 | 0.20 | 0.00 | - | - | 13 | 39.16% |
| DXCM240621P00109000 | 2024-06-14 12:10PM EDT | 109.00 | 0.29 | 0.15 | 0.25 | +0.04 | +16.00% | 2 | 1 | 37.35% |
| DXCM240621P00110000 | 2024-06-14 3:37PM EDT | 110.00 | 0.25 | 0.25 | 0.35 | -0.40 | -61.54% | 12 | 1,801 | 36.67% |
| DXCM240621P00112000 | 2024-06-14 1:35PM EDT | 112.00 | 0.70 | 0.45 | 0.60 | -0.37 | -34.58% | 12 | 13 | 33.94% |
| DXCM240621P00113000 | 2024-06-14 9:42AM EDT | 113.00 | 0.83 | 0.65 | 0.85 | -0.57 | -40.71% | 11 | 21 | 33.94% |
| DXCM240621P00114000 | 2024-06-14 3:57PM EDT | 114.00 | 1.10 | 0.95 | 1.10 | -0.65 | -37.14% | 14 | 191 | 32.64% |
| DXCM240621P00115000 | 2024-06-14 3:57PM EDT | 115.00 | 1.45 | 1.35 | 1.50 | -0.82 | -36.12% | 5,772 | 6,771 | 32.81% |
| DXCM240621P00116000 | 2024-06-14 3:43PM EDT | 116.00 | 2.06 | 1.80 | 1.95 | -1.04 | -33.55% | 3 | 9 | 32.45% |
| DXCM240621P00117000 | 2024-06-14 1:51PM EDT | 117.00 | 2.95 | 2.35 | 2.50 | +0.33 | +12.60% | 9 | 2 | 32.40% |
| DXCM240621P00118000 | 2024-06-12 3:17PM EDT | 118.00 | 2.75 | 2.90 | 3.20 | 0.00 | - | - | 20 | 33.62% |
| DXCM240621P00119000 | 2024-06-12 9:38AM EDT | 119.00 | 2.75 | 3.60 | 3.90 | 0.00 | - | - | 50 | 33.59% |
| DXCM240621P00120000 | 2024-06-14 1:36PM EDT | 120.00 | 5.10 | 4.40 | 4.70 | -1.50 | -22.73% | 9 | 2,132 | 34.42% |
| DXCM240621P00121000 | 2024-06-12 9:33AM EDT | 121.00 | 4.80 | 3.30 | 5.70 | 0.00 | - | 1 | 40 | 39.06% |
| DXCM240621P00122000 | 2024-06-10 3:53PM EDT | 122.00 | 6.02 | 4.30 | 6.60 | 0.00 | - | 4 | 3 | 40.92% |
| DXCM240621P00123000 | 2024-06-12 10:29AM EDT | 123.00 | 5.70 | 6.70 | 7.50 | 0.00 | - | 1 | 4 | 42.19% |
| DXCM240621P00124000 | 2024-06-11 9:47AM EDT | 124.00 | 7.31 | 7.50 | 8.60 | 0.00 | - | 2 | 22 | 49.02% |
| DXCM240621P00125000 | 2024-06-13 1:04PM EDT | 125.00 | 11.10 | 7.00 | 9.40 | 0.00 | - | 3 | 837 | 46.29% |
| DXCM240621P00126000 | 2024-06-06 11:08AM EDT | 126.00 | 10.87 | 8.10 | 10.80 | 0.00 | - | 2 | 30 | 62.50% |
| DXCM240621P00127000 | 2024-06-14 11:35AM EDT | 127.00 | 11.80 | 10.60 | 11.90 | +3.25 | +38.01% | 1 | 94 | 69.14% |
| DXCM240621P00128000 | 2024-06-10 1:19PM EDT | 128.00 | 12.62 | 11.60 | 12.90 | 0.00 | - | 4 | 35 | 72.95% |
| DXCM240621P00129000 | 2024-06-06 9:30AM EDT | 129.00 | 11.72 | 10.90 | 13.90 | 0.00 | - | 2 | 15 | 76.71% |
| DXCM240621P00130000 | 2024-06-13 9:44AM EDT | 130.00 | 14.90 | 13.40 | 14.80 | 0.00 | - | 1 | 201 | 77.34% |
| DXCM240621P00131000 | 2024-06-05 11:06AM EDT | 131.00 | 11.50 | 14.30 | 15.90 | 0.00 | - | 2 | 69 | 83.94% |
| DXCM240621P00132000 | 2024-06-13 12:01PM EDT | 132.00 | 17.38 | 14.70 | 16.80 | -0.92 | -5.03% | 4 | 55 | 84.28% |
| DXCM240621P00133000 | 2024-05-23 9:38AM EDT | 133.00 | 6.90 | 14.70 | 17.80 | 0.00 | - | - | 1 | 87.70% |
| DXCM240621P00134000 | 2024-05-22 10:59AM EDT | 134.00 | 5.80 | 17.50 | 18.70 | 0.00 | - | - | 3 | 52.93% |
| DXCM240621P00135000 | 2024-06-14 3:14PM EDT | 135.00 | 19.32 | 17.00 | 19.80 | -0.44 | -2.23% | 1 | 3 | 94.24% |
| DXCM240621P00136000 | 2024-06-07 11:28AM EDT | 136.00 | 20.87 | 19.40 | 20.90 | 0.00 | - | 2 | 0 | 63.87% |
| DXCM240621P00140000 | 2024-05-29 9:51AM EDT | 140.00 | 13.30 | 23.50 | 24.80 | 0.00 | - | 130 | 4 | 73.24% |
| DXCM240621P00141000 | 2024-06-14 11:35AM EDT | 141.00 | 25.78 | 23.90 | 25.80 | +12.07 | +88.04% | 1 | 1 | 112.79% |
| DXCM240621P00142000 | 2024-05-22 11:02AM EDT | 142.00 | 11.50 | 24.40 | 27.90 | 0.00 | - | - | 7 | 77.93% |
| DXCM240621P00145000 | 2024-04-18 11:02AM EDT | 145.00 | 14.20 | 12.20 | 14.50 | 0.00 | - | 2 | 57 | 0.00% |
| DXCM240621P00150000 | 2024-04-05 12:57PM EDT | 150.00 | 16.10 | 20.10 | 23.10 | 0.00 | - | 16 | 16 | 0.00% |
| DXCM240621P00155000 | 2024-01-25 3:01PM EDT | 155.00 | 30.70 | 37.30 | 40.80 | 0.00 | - | 4 | 5 | 50.00% |
| DXCM240621P00160000 | 2024-05-01 3:21PM EDT | 160.00 | 33.00 | 38.70 | 43.50 | 0.00 | - | 19 | 0 | 0.00% |
| DXCM240621P00165000 | 2023-08-16 1:32PM EDT | 165.00 | 53.10 | 66.10 | 71.00 | 0.00 | - | 1 | 1 | 563.87% |
© 2024 Yahoo. All rights reserved.