DexCom, Inc. (DXCM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240531C00120000 | 2024-04-30 12:03PM EDT | 120.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DXCM240531C00122000 | 2024-05-23 10:01AM EDT | 122.00 | 7.54 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DXCM240531C00124000 | 2024-05-24 1:03PM EDT | 124.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DXCM240531C00125000 | 2024-05-28 11:55AM EDT | 125.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DXCM240531C00126000 | 2024-05-28 11:48AM EDT | 126.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DXCM240531C00127000 | 2024-05-28 1:41PM EDT | 127.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DXCM240531C00128000 | 2024-05-28 2:25PM EDT | 128.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| DXCM240531C00129000 | 2024-05-28 3:51PM EDT | 129.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| DXCM240531C00130000 | 2024-05-28 2:49PM EDT | 130.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 6.25% |
| DXCM240531C00131000 | 2024-05-28 3:02PM EDT | 131.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| DXCM240531C00132000 | 2024-05-28 10:00AM EDT | 132.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| DXCM240531C00133000 | 2024-05-28 3:48PM EDT | 133.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| DXCM240531C00134000 | 2024-05-28 3:50PM EDT | 134.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DXCM240531C00135000 | 2024-05-24 2:22PM EDT | 135.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| DXCM240531C00136000 | 2024-05-24 11:08AM EDT | 136.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| DXCM240531C00137000 | 2024-05-28 12:02PM EDT | 137.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| DXCM240531C00138000 | 2024-05-23 11:45AM EDT | 138.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| DXCM240531C00139000 | 2024-05-28 10:02AM EDT | 139.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DXCM240531C00140000 | 2024-05-23 3:34PM EDT | 140.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| DXCM240531C00141000 | 2024-05-21 9:30AM EDT | 141.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DXCM240531C00143000 | 2024-04-26 2:00PM EDT | 143.00 | 0.80 | 0.00 | 0.20 | 0.00 | - | 2 | 1 | 68.36% |
| DXCM240531C00144000 | 2024-05-22 9:31AM EDT | 144.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| DXCM240531C00145000 | 2024-05-28 2:31PM EDT | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| DXCM240531C00146000 | 2024-05-28 9:52AM EDT | 146.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DXCM240531C00148000 | 2024-05-28 9:56AM EDT | 148.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| DXCM240531C00150000 | 2024-05-28 10:09AM EDT | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DXCM240531C00152500 | 2024-05-28 9:34AM EDT | 152.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 50.00% |
| DXCM240531C00160000 | 2024-04-16 10:04AM EDT | 160.00 | 1.33 | 0.00 | 0.50 | 0.00 | - | - | 1 | 138.87% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240531P00100000 | 2024-05-23 3:11PM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| DXCM240531P00101000 | 2024-05-24 12:34PM EDT | 101.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| DXCM240531P00102000 | 2024-05-28 9:37AM EDT | 102.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| DXCM240531P00103000 | 2024-05-28 9:51AM EDT | 103.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| DXCM240531P00104000 | 2024-05-28 10:52AM EDT | 104.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 50.00% |
| DXCM240531P00105000 | 2024-05-28 9:56AM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| DXCM240531P00108000 | 2024-05-28 9:38AM EDT | 108.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| DXCM240531P00109000 | 2024-05-28 10:04AM EDT | 109.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DXCM240531P00110000 | 2024-05-28 9:59AM EDT | 110.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DXCM240531P00111000 | 2024-05-28 3:51PM EDT | 111.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| DXCM240531P00112000 | 2024-05-28 11:16AM EDT | 112.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DXCM240531P00114000 | 2024-05-24 9:38AM EDT | 114.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DXCM240531P00115000 | 2024-05-23 3:21PM EDT | 115.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DXCM240531P00116000 | 2024-05-20 9:51AM EDT | 116.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| DXCM240531P00117000 | 2024-05-23 2:58PM EDT | 117.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| DXCM240531P00118000 | 2024-05-22 9:31AM EDT | 118.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| DXCM240531P00119000 | 2024-05-24 9:35AM EDT | 119.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| DXCM240531P00120000 | 2024-05-28 3:48PM EDT | 120.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| DXCM240531P00121000 | 2024-05-28 11:58AM EDT | 121.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 12.50% |
| DXCM240531P00122000 | 2024-05-28 12:05PM EDT | 122.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| DXCM240531P00123000 | 2024-05-28 3:36PM EDT | 123.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 12.50% |
| DXCM240531P00124000 | 2024-05-28 3:58PM EDT | 124.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| DXCM240531P00125000 | 2024-05-28 3:48PM EDT | 125.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| DXCM240531P00126000 | 2024-05-28 12:09PM EDT | 126.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 3.13% |
| DXCM240531P00127000 | 2024-05-28 3:14PM EDT | 127.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
| DXCM240531P00128000 | 2024-05-28 3:51PM EDT | 128.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| DXCM240531P00129000 | 2024-05-28 11:54AM EDT | 129.00 | 3.02 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| DXCM240531P00130000 | 2024-05-24 9:30AM EDT | 130.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| DXCM240531P00131000 | 2024-05-28 10:17AM EDT | 131.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DXCM240531P00132000 | 2024-05-23 3:32PM EDT | 132.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DXCM240531P00133000 | 2024-05-23 3:53PM EDT | 133.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| DXCM240531P00134000 | 2024-05-15 9:38AM EDT | 134.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DXCM240531P00135000 | 2024-05-28 1:37PM EDT | 135.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.