DexCom, Inc. (DXCM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:11AM EDT. Market open.
Callsfor21 June 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 | 835.55% |
| DXCM240621C00055000 | 2023-11-06 12:10PM EDT | 55.00 | 43.75 | 64.20 | 65.70 | 0.00 | - | 7 | 12 | 900.20% |
| DXCM240621C00060000 | 2023-10-30 2:08PM EDT | 60.00 | 31.70 | 58.40 | 59.60 | 0.00 | - | 3 | 10 | 735.74% |
| DXCM240621C00065000 | 2023-12-13 11:02AM EDT | 65.00 | 57.75 | 59.80 | 63.50 | 0.00 | - | 1 | 1 | 1,136.13% |
| DXCM240621C00070000 | 2024-06-20 9:43AM EDT | 70.00 | 46.25 | 44.90 | 47.80 | -11.94 | -20.52% | 1 | 3 | 492.19% |
| DXCM240621C00075000 | 2024-01-19 2:42PM EDT | 75.00 | 54.50 | 42.00 | 45.90 | 0.00 | - | 1 | 57 | 528.32% |
| DXCM240621C00080000 | 2024-06-03 11:07AM EDT | 80.00 | 36.30 | 35.70 | 37.70 | 0.00 | - | 4 | 50 | 235.16% |
| DXCM240621C00085000 | 2024-06-11 2:31PM EDT | 85.00 | 31.73 | 30.60 | 32.90 | 0.00 | - | 1 | 36 | 215.63% |
| DXCM240621C00090000 | 2024-06-07 10:19AM EDT | 90.00 | 25.38 | 25.50 | 27.50 | 0.00 | - | 1 | 180 | 266.41% |
| DXCM240621C00092500 | 2024-01-09 11:21AM EDT | 92.50 | 43.32 | 36.80 | 40.10 | 0.00 | - | 1 | 1 | 810.11% |
| DXCM240621C00095000 | 2024-05-28 12:48PM EDT | 95.00 | 32.28 | 21.10 | 21.80 | 0.00 | - | 1 | 126 | 157.03% |
| DXCM240621C00097500 | 2024-05-30 9:30AM EDT | 97.50 | 30.45 | 17.90 | 20.00 | 0.00 | - | 1 | 1 | 201.56% |
| DXCM240621C00100000 | 2024-06-18 11:21AM EDT | 100.00 | 17.40 | 15.40 | 16.80 | 0.00 | - | 1 | 51 | 123.83% |
| DXCM240621C00105000 | 2024-05-30 3:51PM EDT | 105.00 | 14.40 | 10.60 | 11.90 | 0.00 | - | 10 | 151 | 100.20% |
| DXCM240621C00109000 | 2024-06-13 12:07PM EDT | 109.00 | 5.70 | 6.50 | 7.80 | 0.00 | - | 1 | 1 | 64.45% |
| DXCM240621C00110000 | 2024-06-18 11:20AM EDT | 110.00 | 7.40 | 6.20 | 6.90 | 0.00 | - | 8 | 574 | 64.55% |
| DXCM240621C00111000 | 2024-06-12 3:19PM EDT | 111.00 | 6.90 | 5.10 | 5.60 | 0.00 | - | - | 1 | 0.00% |
| DXCM240621C00112000 | 2024-06-13 12:06PM EDT | 112.00 | 3.30 | 2.50 | 4.80 | 0.00 | - | 1 | 1 | 43.85% |
| DXCM240621C00113000 | 2024-06-18 1:50PM EDT | 113.00 | 4.30 | 1.75 | 3.90 | 0.00 | - | 5 | 15 | 41.99% |
| DXCM240621C00114000 | 2024-06-20 9:34AM EDT | 114.00 | 2.75 | 1.55 | 2.90 | -0.75 | -21.43% | 1 | 19 | 33.99% |
| DXCM240621C00115000 | 2024-06-20 10:44AM EDT | 115.00 | 2.05 | 1.90 | 2.15 | -0.46 | -18.33% | 27 | 284 | 34.33% |
| DXCM240621C00116000 | 2024-06-20 9:41AM EDT | 116.00 | 1.00 | 1.15 | 1.35 | -0.82 | -45.05% | 2 | 31 | 29.59% |
| DXCM240621C00117000 | 2024-06-20 10:40AM EDT | 117.00 | 0.80 | 0.70 | 0.85 | -0.45 | -36.00% | 1 | 24 | 29.98% |
| DXCM240621C00118000 | 2024-06-20 10:19AM EDT | 118.00 | 0.60 | 0.45 | 0.60 | -0.55 | -47.83% | 10 | 93 | 33.64% |
| DXCM240621C00119000 | 2024-06-18 10:31AM EDT | 119.00 | 0.65 | 0.25 | 0.35 | 0.00 | - | 19 | 38 | 33.89% |
| DXCM240621C00120000 | 2024-06-20 10:39AM EDT | 120.00 | 0.20 | 0.10 | 0.25 | -0.30 | -60.00% | 16 | 739 | 37.11% |
| DXCM240621C00121000 | 2024-06-20 9:59AM EDT | 121.00 | 0.15 | 0.10 | 0.15 | -0.18 | -54.55% | 6 | 1,711 | 38.18% |
| DXCM240621C00122000 | 2024-06-18 12:10PM EDT | 122.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 4 | 48 | 44.34% |
| DXCM240621C00123000 | 2024-06-18 10:28AM EDT | 123.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 8 | 28 | 50.20% |
| DXCM240621C00124000 | 2024-06-18 3:58PM EDT | 124.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 8 | 51 | 51.17% |
| DXCM240621C00125000 | 2024-06-20 10:51AM EDT | 125.00 | 0.08 | 0.05 | 0.15 | -0.04 | -25.00% | 1 | 1,005 | 56.25% |
| DXCM240621C00126000 | 2024-06-20 9:46AM EDT | 126.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 1 | 25 | 54.30% |
| DXCM240621C00127000 | 2024-06-05 12:03PM EDT | 127.00 | 1.00 | 0.05 | 0.30 | 0.00 | - | 51 | 72 | 74.41% |
| DXCM240621C00128000 | 2024-06-20 10:14AM EDT | 128.00 | 0.05 | 0.00 | 0.10 | -0.45 | -90.00% | 123 | 131 | 63.28% |
| DXCM240621C00129000 | 2024-06-20 10:14AM EDT | 129.00 | 0.05 | 0.00 | 0.10 | -0.12 | -70.59% | 158 | 73 | 67.58% |
| DXCM240621C00130000 | 2024-06-20 9:38AM EDT | 130.00 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 4 | 723 | 71.88% |
| DXCM240621C00131000 | 2024-06-06 10:26AM EDT | 131.00 | 0.18 | 0.00 | 0.50 | 0.00 | - | 1 | 73 | 102.15% |
| DXCM240621C00132000 | 2024-06-20 10:04AM EDT | 132.00 | 0.05 | 0.00 | 0.75 | -0.05 | -50.00% | 1 | 157 | 117.58% |
| DXCM240621C00133000 | 2024-05-30 12:17PM EDT | 133.00 | 1.40 | 0.00 | 0.10 | 0.00 | - | 1 | 99 | 84.38% |
| DXCM240621C00134000 | 2024-06-18 3:56PM EDT | 134.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 8 | 32 | 108.98% |
| DXCM240621C00135000 | 2024-06-18 3:32PM EDT | 135.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 57 | 2,138 | 84.38% |
| DXCM240621C00136000 | 2024-06-18 3:32PM EDT | 136.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 54 | 88.28% |
| DXCM240621C00137000 | 2024-06-03 11:21AM EDT | 137.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 36 | 91.41% |
| DXCM240621C00138000 | 2024-06-17 3:15PM EDT | 138.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 27 | 95.31% |
| DXCM240621C00139000 | 2024-05-31 10:04AM EDT | 139.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 5 | 18 | 98.44% |
| DXCM240621C00140000 | 2024-06-17 2:08PM EDT | 140.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 27 | 1,285 | 102.34% |
| DXCM240621C00141000 | 2024-06-17 11:26AM EDT | 141.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 35 | 88 | 136.33% |
| DXCM240621C00142000 | 2024-06-17 9:57AM EDT | 142.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 11 | 21 | 140.63% |
| DXCM240621C00143000 | 2024-06-18 9:31AM EDT | 143.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 9 | 780 | 144.53% |
| DXCM240621C00144000 | 2024-06-13 3:18PM EDT | 144.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 71 | 171 | 126.17% |
| DXCM240621C00145000 | 2024-06-13 11:35AM EDT | 145.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 45 | 953 | 152.54% |
| DXCM240621C00150000 | 2024-06-13 9:30AM EDT | 150.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 852 | 135.16% |
| DXCM240621C00155000 | 2024-06-13 11:35AM EDT | 155.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 504 | 150.00% |
| DXCM240621C00160000 | 2024-06-20 10:54AM EDT | 160.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 446 | 164.84% |
| DXCM240621C00165000 | 2024-05-13 3:24PM EDT | 165.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 5 | 102 | 291.21% |
| DXCM240621C00170000 | 2024-06-20 10:54AM EDT | 170.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 4 | 816 | 226.56% |
| DXCM240621C00175000 | 2024-06-07 2:45PM EDT | 175.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 85 | 550 | 241.02% |
| DXCM240621C00180000 | 2024-06-07 10:07AM EDT | 180.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 375 | 234.38% |
| DXCM240621C00185000 | 2024-05-22 3:00PM EDT | 185.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 25 | 72 | 283.59% |
| DXCM240621C00190000 | 2024-06-06 10:50AM EDT | 190.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 80 | 107 | 271.88% |
| DXCM240621C00195000 | 2024-05-22 9:57AM EDT | 195.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 2 | 9 | 310.16% |
| DXCM240621C00200000 | 2024-05-20 10:00AM EDT | 200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 30 | 151 | 262.50% |
| DXCM240621C00210000 | 2024-05-16 11:39AM EDT | 210.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 303 | 345 | 284.38% |
Putsfor21 June 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 | 666.41% |
| DXCM240621P00045000 | 2024-04-26 3:42PM EDT | 45.00 | 0.05 | 0.00 | 1.55 | 0.00 | - | 3 | 19 | 767.58% |
| DXCM240621P00050000 | 2023-11-13 11:40AM EDT | 50.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 603.91% |
| DXCM240621P00055000 | 2023-11-13 10:34AM EDT | 55.00 | 1.21 | 0.05 | 0.75 | 0.00 | - | 3 | 7 | 548.05% |
| DXCM240621P00060000 | 2024-02-08 10:55AM EDT | 60.00 | 0.40 | 0.00 | 0.45 | 0.00 | - | 56 | 196 | 446.09% |
| DXCM240621P00065000 | 2024-05-30 3:55PM EDT | 65.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 246 | 323.44% |
| DXCM240621P00070000 | 2024-06-06 10:41AM EDT | 70.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 30 | 748 | 312.50% |
| DXCM240621P00075000 | 2024-06-07 3:38PM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 66 | 229 | 231.25% |
| DXCM240621P00080000 | 2024-06-10 9:50AM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 385 | 2,463 | 200.00% |
| DXCM240621P00085000 | 2024-06-10 11:51AM EDT | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 295 | 613 | 170.31% |
| DXCM240621P00087500 | 2024-01-17 11:06AM EDT | 87.50 | 2.00 | 1.30 | 1.40 | 0.00 | - | - | 3 | 323.34% |
| DXCM240621P00090000 | 2024-06-13 3:08PM EDT | 90.00 | 0.06 | 0.00 | 0.30 | 0.00 | - | 2 | 966 | 183.20% |
| DXCM240621P00092500 | 2024-06-17 11:33AM EDT | 92.50 | 0.05 | 0.00 | 0.30 | 0.00 | - | 55 | 198 | 166.80% |
| DXCM240621P00095000 | 2024-06-20 9:30AM EDT | 95.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 40 | 153 | 140.63% |
| DXCM240621P00097500 | 2024-06-20 9:32AM EDT | 97.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 50 | 106 | 125.00% |
| DXCM240621P00100000 | 2024-06-20 10:54AM EDT | 100.00 | 0.05 | 0.00 | 0.25 | -0.07 | -36.84% | 4 | 359 | 114.26% |
| DXCM240621P00104000 | 2024-06-20 10:14AM EDT | 104.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 187 | 5 | 76.56% |
| DXCM240621P00105000 | 2024-06-18 3:13PM EDT | 105.00 | 0.08 | 0.00 | 0.45 | 0.00 | - | 5 | 458 | 94.34% |
| DXCM240621P00106000 | 2024-06-10 1:04PM EDT | 106.00 | 0.31 | 0.05 | 0.45 | 0.00 | - | - | 4 | 89.75% |
| DXCM240621P00107000 | 2024-06-17 9:41AM EDT | 107.00 | 0.12 | 0.05 | 0.15 | 0.00 | - | 9 | 92 | 67.97% |
| DXCM240621P00108000 | 2024-06-12 1:46PM EDT | 108.00 | 0.22 | 0.05 | 0.50 | 0.00 | - | - | 13 | 77.83% |
| DXCM240621P00109000 | 2024-06-20 10:26AM EDT | 109.00 | 0.05 | 0.05 | 0.55 | -0.15 | -75.00% | 2 | 9 | 72.46% |
| DXCM240621P00110000 | 2024-06-20 10:54AM EDT | 110.00 | 0.15 | 0.05 | 0.15 | +0.03 | +37.50% | 13 | 1,802 | 54.39% |
| DXCM240621P00111000 | 2024-06-18 10:12AM EDT | 111.00 | 0.22 | 0.05 | 0.15 | 0.00 | - | 6 | 22 | 47.85% |
| DXCM240621P00112000 | 2024-06-17 10:24AM EDT | 112.00 | 0.34 | 0.10 | 0.20 | 0.00 | - | 45 | 57 | 44.43% |
| DXCM240621P00113000 | 2024-06-20 9:40AM EDT | 113.00 | 0.25 | 0.15 | 0.25 | +0.04 | +19.05% | 15 | 44 | 39.94% |
| DXCM240621P00114000 | 2024-06-18 3:50PM EDT | 114.00 | 0.35 | 0.30 | 0.40 | 0.00 | - | 145 | 152 | 38.53% |
| DXCM240621P00115000 | 2024-06-20 10:19AM EDT | 115.00 | 0.50 | 0.50 | 0.60 | -0.06 | -10.71% | 5 | 4,678 | 36.33% |
| DXCM240621P00116000 | 2024-06-20 10:34AM EDT | 116.00 | 0.80 | 0.80 | 1.05 | -0.15 | -15.79% | 13 | 15 | 38.77% |
| DXCM240621P00117000 | 2024-06-20 10:46AM EDT | 117.00 | 1.50 | 1.30 | 1.60 | +0.25 | +20.00% | 28 | 12 | 40.48% |
| DXCM240621P00118000 | 2024-06-17 2:12PM EDT | 118.00 | 2.00 | 1.90 | 2.10 | 0.00 | - | 17 | 29 | 37.16% |
| DXCM240621P00119000 | 2024-06-18 9:36AM EDT | 119.00 | 2.97 | 1.95 | 3.60 | 0.00 | - | 50 | 63 | 63.28% |
| DXCM240621P00120000 | 2024-06-20 9:49AM EDT | 120.00 | 3.55 | 3.30 | 3.80 | -0.15 | -4.05% | 85 | 2,102 | 44.34% |
| DXCM240621P00121000 | 2024-06-12 9:33AM EDT | 121.00 | 4.80 | 4.40 | 5.00 | 0.00 | - | 1 | 40 | 60.45% |
| DXCM240621P00122000 | 2024-06-10 3:53PM EDT | 122.00 | 6.02 | 5.50 | 6.00 | 0.00 | - | 4 | 3 | 56.64% |
| DXCM240621P00123000 | 2024-06-18 1:09PM EDT | 123.00 | 6.15 | 6.30 | 7.00 | 0.00 | - | 1 | 4 | 57.72% |
| DXCM240621P00124000 | 2024-06-17 12:09PM EDT | 124.00 | 7.01 | 7.20 | 8.10 | 0.00 | - | 1 | 22 | 63.87% |
| DXCM240621P00125000 | 2024-06-20 9:49AM EDT | 125.00 | 8.55 | 8.30 | 9.00 | +0.57 | +7.14% | 85 | 826 | 69.92% |
| DXCM240621P00126000 | 2024-06-17 1:05PM EDT | 126.00 | 8.30 | 9.20 | 9.70 | 0.00 | - | 5 | 30 | 55.86% |
| DXCM240621P00127000 | 2024-06-18 1:11PM EDT | 127.00 | 10.16 | 9.70 | 11.40 | 0.00 | - | 2 | 91 | 72.85% |
| DXCM240621P00128000 | 2024-06-10 1:19PM EDT | 128.00 | 12.62 | 11.20 | 12.00 | 0.00 | - | 4 | 35 | 82.81% |
| DXCM240621P00129000 | 2024-06-06 9:30AM EDT | 129.00 | 11.72 | 12.20 | 13.00 | 0.00 | - | 2 | 4 | 88.09% |
| DXCM240621P00130000 | 2024-06-13 9:44AM EDT | 130.00 | 14.90 | 12.40 | 15.40 | 0.00 | - | 1 | 200 | 115.53% |
| DXCM240621P00131000 | 2024-06-18 10:26AM EDT | 131.00 | 14.45 | 14.20 | 15.00 | 0.00 | - | 2 | 69 | 98.24% |
| DXCM240621P00132000 | 2024-06-14 10:13AM EDT | 132.00 | 17.38 | 15.20 | 15.80 | 0.00 | - | 4 | 0 | 91.21% |
| DXCM240621P00133000 | 2024-05-23 9:38AM EDT | 133.00 | 6.90 | 16.20 | 17.00 | 0.00 | - | - | 1 | 108.20% |
| DXCM240621P00134000 | 2024-05-22 10:59AM EDT | 134.00 | 5.80 | 17.20 | 18.30 | 0.00 | - | - | 3 | 126.76% |
| DXCM240621P00135000 | 2024-06-14 3:14PM EDT | 135.00 | 19.32 | 18.30 | 19.00 | 0.00 | - | 1 | 2 | 122.85% |
| DXCM240621P00136000 | 2024-06-07 11:28AM EDT | 136.00 | 20.87 | 19.20 | 19.80 | 0.00 | - | 2 | 0 | 108.79% |
| DXCM240621P00140000 | 2024-05-29 9:51AM EDT | 140.00 | 13.30 | 23.30 | 24.00 | 0.00 | - | 130 | 4 | 146.09% |
| DXCM240621P00141000 | 2024-06-14 11:35AM EDT | 141.00 | 25.78 | 24.20 | 25.30 | 0.00 | - | 1 | 1 | 160.94% |
| DXCM240621P00142000 | 2024-05-22 11:02AM EDT | 142.00 | 11.50 | 24.60 | 26.40 | 0.00 | - | - | 7 | 133.20% |
| 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 | 249.41% |
| DXCM240621P00160000 | 2024-05-01 3:21PM EDT | 160.00 | 33.00 | 38.70 | 43.50 | 0.00 | - | 19 | 0 | 197.66% |
| DXCM240621P00165000 | 2023-08-16 1:32PM EDT | 165.00 | 53.10 | 66.10 | 71.00 | 0.00 | - | 1 | 1 | 987.26% |
© 2024 Yahoo. All rights reserved.