DexCom, Inc. (DXCM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240607C00110000 | 2024-04-29 9:55AM EDT | 110.00 | 17.85 | 18.20 | 19.10 | 0.00 | - | - | 0 | 339.89% |
| DXCM240607C00112000 | 2024-05-31 3:45PM EDT | 112.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| DXCM240607C00113000 | 2024-06-03 10:36AM EDT | 113.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| DXCM240607C00114000 | 2024-06-03 3:59PM EDT | 114.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 36 | 19 | 0.00% |
| DXCM240607C00115000 | 2024-06-03 3:53PM EDT | 115.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 15 | 17 | 0.00% |
| DXCM240607C00116000 | 2024-06-03 3:54PM EDT | 116.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 46 | 44 | 1.56% |
| DXCM240607C00117000 | 2024-06-03 12:25PM EDT | 117.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 7 | 13 | 3.13% |
| DXCM240607C00118000 | 2024-06-03 3:46PM EDT | 118.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 32 | 42 | 6.25% |
| DXCM240607C00119000 | 2024-06-03 3:40PM EDT | 119.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 49 | 86 | 6.25% |
| DXCM240607C00120000 | 2024-06-03 3:44PM EDT | 120.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 870 | 623 | 12.50% |
| DXCM240607C00121000 | 2024-06-03 11:28AM EDT | 121.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 43 | 65 | 12.50% |
| DXCM240607C00122000 | 2024-06-03 3:11PM EDT | 122.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 6 | 32 | 12.50% |
| DXCM240607C00123000 | 2024-06-03 2:37PM EDT | 123.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 20 | 32 | 12.50% |
| DXCM240607C00124000 | 2024-06-03 3:44PM EDT | 124.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 74 | 419 | 12.50% |
| DXCM240607C00125000 | 2024-06-03 9:44AM EDT | 125.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 20 | 14 | 25.00% |
| DXCM240607C00126000 | 2024-06-03 11:29AM EDT | 126.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 25.00% |
| DXCM240607C00127000 | 2024-06-03 9:40AM EDT | 127.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 8 | 81 | 25.00% |
| DXCM240607C00128000 | 2024-06-03 3:59PM EDT | 128.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 722 | 25.00% |
| DXCM240607C00129000 | 2024-05-31 12:51PM EDT | 129.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 24 | 25.00% |
| DXCM240607C00130000 | 2024-05-30 3:11PM EDT | 130.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 27 | 36 | 25.00% |
| DXCM240607C00131000 | 2024-06-03 1:45PM EDT | 131.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 57 | 25.00% |
| DXCM240607C00132000 | 2024-06-03 10:07AM EDT | 132.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 9 | 41 | 25.00% |
| DXCM240607C00133000 | 2024-06-03 10:29AM EDT | 133.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 25.00% |
| DXCM240607C00134000 | 2024-05-31 10:18AM EDT | 134.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 25.00% |
| DXCM240607C00135000 | 2024-05-30 10:40AM EDT | 135.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 231 | 25.00% |
| DXCM240607C00136000 | 2024-05-31 3:25PM EDT | 136.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 25.00% |
| DXCM240607C00137000 | 2024-05-16 11:38AM EDT | 137.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| DXCM240607C00138000 | 2024-06-03 3:11PM EDT | 138.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 50.00% |
| DXCM240607C00139000 | 2024-06-03 3:02PM EDT | 139.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 23 | 50.00% |
| DXCM240607C00140000 | 2024-05-31 1:39PM EDT | 140.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 50.00% |
| DXCM240607C00141000 | 2024-05-28 10:11AM EDT | 141.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| DXCM240607C00142000 | 2024-05-13 11:42AM EDT | 142.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 50.00% |
| DXCM240607C00144000 | 2024-06-03 10:15AM EDT | 144.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 50.00% |
| DXCM240607C00146000 | 2024-06-03 9:32AM EDT | 146.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 44 | 47 | 50.00% |
| DXCM240607C00147000 | 2024-05-01 3:34PM EDT | 147.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | - | 1 | 139.45% |
| DXCM240607C00148000 | 2024-06-03 9:41AM EDT | 148.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| DXCM240607C00149000 | 2024-05-15 12:11PM EDT | 149.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| DXCM240607C00150000 | 2024-05-29 12:46PM EDT | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
| DXCM240607C00155000 | 2024-05-30 10:52AM EDT | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| DXCM240607C00160000 | 2024-05-29 2:57PM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240607P00080000 | 2024-05-30 2:15PM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 50.00% |
| DXCM240607P00086000 | 2024-06-03 9:43AM EDT | 86.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 45 | 45 | 50.00% |
| DXCM240607P00087000 | 2024-06-03 9:38AM EDT | 87.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
| DXCM240607P00088000 | 2024-06-03 9:38AM EDT | 88.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
| DXCM240607P00089000 | 2024-06-03 9:38AM EDT | 89.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
| DXCM240607P00090000 | 2024-06-03 9:56AM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 13 | 50.00% |
| DXCM240607P00091000 | 2024-06-03 10:37AM EDT | 91.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 50.00% |
| DXCM240607P00093000 | 2024-06-03 1:54PM EDT | 93.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
| DXCM240607P00095000 | 2024-06-03 10:27AM EDT | 95.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| DXCM240607P00096000 | 2024-05-31 3:04PM EDT | 96.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 50.00% |
| DXCM240607P00098000 | 2024-06-03 9:33AM EDT | 98.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 25.00% |
| DXCM240607P00100000 | 2024-06-03 10:23AM EDT | 100.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 12 | 25.00% |
| DXCM240607P00104000 | 2024-05-31 3:47PM EDT | 104.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| DXCM240607P00105000 | 2024-05-29 10:34AM EDT | 105.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 16 | 18 | 25.00% |
| DXCM240607P00106000 | 2024-06-03 9:34AM EDT | 106.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| DXCM240607P00107000 | 2024-06-03 9:51AM EDT | 107.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| DXCM240607P00108000 | 2024-06-03 10:26AM EDT | 108.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 8 | 7 | 12.50% |
| DXCM240607P00109000 | 2024-06-03 2:35PM EDT | 109.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 37 | 34 | 12.50% |
| DXCM240607P00110000 | 2024-06-03 3:41PM EDT | 110.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 13 | 36 | 12.50% |
| DXCM240607P00111000 | 2024-06-03 2:37PM EDT | 111.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 12.50% |
| DXCM240607P00112000 | 2024-06-03 2:48PM EDT | 112.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 6.25% |
| DXCM240607P00113000 | 2024-06-03 3:38PM EDT | 113.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 86 | 38 | 6.25% |
| DXCM240607P00114000 | 2024-06-03 3:53PM EDT | 114.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 40 | 35 | 3.13% |
| DXCM240607P00115000 | 2024-06-03 3:57PM EDT | 115.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 43 | 73 | 0.78% |
| DXCM240607P00116000 | 2024-06-03 3:14PM EDT | 116.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 2 | 66 | 0.00% |
| DXCM240607P00117000 | 2024-06-03 1:20PM EDT | 117.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 7 | 92 | 0.00% |
| DXCM240607P00118000 | 2024-06-03 3:35PM EDT | 118.00 | 3.92 | 0.00 | 0.00 | 0.00 | - | 3 | 97 | 0.00% |
| DXCM240607P00119000 | 2024-06-03 12:47PM EDT | 119.00 | 4.52 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 0.00% |
| DXCM240607P00120000 | 2024-06-03 3:48PM EDT | 120.00 | 5.82 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 0.00% |
| DXCM240607P00121000 | 2024-06-03 10:21AM EDT | 121.00 | 6.14 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 0.00% |
| DXCM240607P00122000 | 2024-06-03 11:50AM EDT | 122.00 | 5.99 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| DXCM240607P00123000 | 2024-06-03 3:40PM EDT | 123.00 | 8.58 | 0.00 | 0.00 | 0.00 | - | 12 | 80 | 0.00% |
| DXCM240607P00124000 | 2024-05-31 10:26AM EDT | 124.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
| DXCM240607P00125000 | 2024-06-03 11:44AM EDT | 125.00 | 8.66 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 0.00% |
| DXCM240607P00126000 | 2024-05-30 11:28AM EDT | 126.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 40 | 37 | 0.00% |
| DXCM240607P00127000 | 2024-06-03 1:02PM EDT | 127.00 | 12.22 | 0.00 | 0.00 | 0.00 | - | 5 | 22 | 0.00% |
| DXCM240607P00128000 | 2024-05-31 10:17AM EDT | 128.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 1 | 707 | 0.00% |
| DXCM240607P00129000 | 2024-05-21 10:32AM EDT | 129.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| DXCM240607P00130000 | 2024-05-31 2:04PM EDT | 130.00 | 13.12 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| DXCM240607P00131000 | 2024-05-31 11:03AM EDT | 131.00 | 13.31 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 0.00% |
| DXCM240607P00132000 | 2024-05-20 12:38PM EDT | 132.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 2 | 71 | 0.00% |
| DXCM240607P00133000 | 2024-05-20 2:11PM EDT | 133.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DXCM240607P00134000 | 2024-05-20 12:59PM EDT | 134.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DXCM240607P00135000 | 2024-05-21 11:58AM EDT | 135.00 | 5.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DXCM240607P00137000 | 2024-05-21 3:37PM EDT | 137.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| DXCM240607P00185000 | 2024-06-03 12:25PM EDT | 185.00 | 70.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.