DexCom, Inc. (DXCM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:07AM EDT. Market open.
Calls
21 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 40.00 | 0.50 | 0.00 | - | - | 1 |
| - | - | - | - | - | 45.00 | 0.05 | 0.00 | - | 3 | 19 |
| 39.20 | 0.00 | - | 1 | 2 | 50.00 | 0.75 | 0.00 | - | 2 | 2 |
| 43.75 | 0.00 | - | 7 | 12 | 55.00 | 1.21 | 0.00 | - | 3 | 7 |
| 31.70 | 0.00 | - | 3 | 10 | 60.00 | 0.40 | 0.00 | - | 56 | 196 |
| 57.75 | 0.00 | - | 1 | 1 | 65.00 | 0.05 | 0.00 | - | 20 | 246 |
| 46.25 | -11.94 | -20.52% | 1 | 3 | 70.00 | 0.05 | 0.00 | - | 30 | 748 |
| 54.50 | 0.00 | - | 1 | 57 | 75.00 | 0.05 | 0.00 | - | 66 | 229 |
| 36.30 | 0.00 | - | 4 | 50 | 80.00 | 0.05 | 0.00 | - | 385 | 2,463 |
| 31.73 | 0.00 | - | 1 | 36 | 85.00 | 0.05 | 0.00 | - | 295 | 613 |
| - | - | - | - | - | 87.50 | 2.00 | 0.00 | - | - | 3 |
| 25.38 | 0.00 | - | 1 | 180 | 90.00 | 0.06 | 0.00 | - | 2 | 966 |
| 43.32 | 0.00 | - | 1 | 1 | 92.50 | 0.05 | 0.00 | - | 55 | 198 |
| 32.28 | 0.00 | - | 1 | 126 | 95.00 | 0.05 | 0.00 | - | 40 | 153 |
| 30.45 | 0.00 | - | 1 | 1 | 97.50 | 0.05 | 0.00 | - | 50 | 106 |
| 17.40 | 0.00 | - | 1 | 51 | 100.00 | 0.12 | 0.00 | - | 5 | 359 |
| - | - | - | - | - | 104.00 | 0.05 | -0.05 | -50.00% | 187 | 5 |
| 14.40 | 0.00 | - | 10 | 151 | 105.00 | 0.08 | 0.00 | - | 5 | 458 |
| - | - | - | - | - | 106.00 | 0.31 | 0.00 | - | - | 4 |
| - | - | - | - | - | 107.00 | 0.12 | 0.00 | - | 9 | 92 |
| - | - | - | - | - | 108.00 | 0.22 | 0.00 | - | - | 13 |
| 5.70 | 0.00 | - | 1 | 1 | 109.00 | 0.05 | -0.15 | -75.00% | 2 | 9 |
| 7.40 | 0.00 | - | 8 | 574 | 110.00 | 0.11 | -0.01 | -8.33% | 9 | 1,802 |
| 6.90 | 0.00 | - | - | 1 | 111.00 | 0.22 | 0.00 | - | 6 | 22 |
| 3.30 | 0.00 | - | 1 | 1 | 112.00 | 0.34 | 0.00 | - | 45 | 57 |
| 4.30 | 0.00 | - | 5 | 15 | 113.00 | 0.25 | +0.04 | +19.05% | 15 | 44 |
| 2.75 | -0.75 | -21.43% | 1 | 19 | 114.00 | 0.35 | 0.00 | - | 145 | 152 |
| 2.05 | -0.46 | -18.33% | 27 | 284 | 115.00 | 0.50 | -0.06 | -10.71% | 5 | 4,678 |
| 1.00 | -0.82 | -45.05% | 2 | 31 | 116.00 | 0.80 | -0.15 | -15.79% | 13 | 15 |
| 0.80 | -0.45 | -36.00% | 1 | 24 | 117.00 | 1.50 | +0.25 | +20.00% | 28 | 12 |
| 0.60 | -0.55 | -47.83% | 10 | 93 | 118.00 | 2.00 | 0.00 | - | 17 | 29 |
| 0.65 | 0.00 | - | 19 | 38 | 119.00 | 2.97 | 0.00 | - | 50 | 63 |
| 0.20 | -0.30 | -60.00% | 16 | 739 | 120.00 | 3.55 | -0.15 | -4.05% | 85 | 2,102 |
| 0.15 | -0.18 | -54.55% | 6 | 1,711 | 121.00 | 4.80 | 0.00 | - | 1 | 40 |
| 0.20 | 0.00 | - | 4 | 48 | 122.00 | 6.02 | 0.00 | - | 4 | 3 |
| 0.15 | 0.00 | - | 8 | 28 | 123.00 | 6.15 | 0.00 | - | 1 | 4 |
| 0.10 | 0.00 | - | 8 | 51 | 124.00 | 7.01 | 0.00 | - | 1 | 22 |
| 0.08 | -0.04 | -25.00% | 1 | 1,005 | 125.00 | 8.55 | +0.57 | +7.14% | 85 | 826 |
| 0.05 | -0.10 | -66.67% | 1 | 25 | 126.00 | 8.30 | 0.00 | - | 5 | 30 |
| 1.00 | 0.00 | - | 51 | 72 | 127.00 | 10.16 | 0.00 | - | 2 | 91 |
| 0.05 | -0.45 | -90.00% | 123 | 131 | 128.00 | 12.62 | 0.00 | - | 4 | 35 |
| 0.05 | -0.12 | -70.59% | 158 | 73 | 129.00 | 11.72 | 0.00 | - | 2 | 4 |
| 0.05 | -0.02 | -28.57% | 4 | 723 | 130.00 | 14.90 | 0.00 | - | 1 | 200 |
| 0.18 | 0.00 | - | 1 | 73 | 131.00 | 14.45 | 0.00 | - | 2 | 69 |
| 0.05 | -0.05 | -50.00% | 1 | 157 | 132.00 | 17.38 | 0.00 | - | 4 | 0 |
| 1.40 | 0.00 | - | 1 | 99 | 133.00 | 6.90 | 0.00 | - | - | 1 |
| 0.05 | 0.00 | - | 8 | 32 | 134.00 | 5.80 | 0.00 | - | - | 3 |
| 0.05 | 0.00 | - | 57 | 2,138 | 135.00 | 19.32 | 0.00 | - | 1 | 2 |
| 0.05 | 0.00 | - | 4 | 54 | 136.00 | 20.87 | 0.00 | - | 2 | 0 |
| 0.15 | 0.00 | - | 1 | 36 | 137.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 6 | 27 | 138.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 5 | 18 | 139.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 27 | 1,285 | 140.00 | 13.30 | 0.00 | - | 130 | 4 |
| 0.05 | 0.00 | - | 35 | 88 | 141.00 | 25.78 | 0.00 | - | 1 | 1 |
| 0.05 | 0.00 | - | 11 | 21 | 142.00 | 11.50 | 0.00 | - | - | 7 |
| 0.05 | 0.00 | - | 9 | 780 | 143.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 71 | 171 | 144.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 45 | 953 | 145.00 | 14.20 | 0.00 | - | 2 | 57 |
| 0.03 | 0.00 | - | 1 | 852 | 150.00 | 16.10 | 0.00 | - | 16 | 16 |
| 0.03 | 0.00 | - | 1 | 504 | 155.00 | 30.70 | 0.00 | - | 4 | 5 |
| 0.05 | 0.00 | - | 20 | 446 | 160.00 | 33.00 | 0.00 | - | 19 | 0 |
| 0.10 | 0.00 | - | 5 | 102 | 165.00 | 53.10 | 0.00 | - | 1 | 1 |
| 0.05 | 0.00 | - | 8 | 816 | 170.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 85 | 550 | 175.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 375 | 180.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 25 | 72 | 185.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 80 | 107 | 190.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 2 | 9 | 195.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 30 | 151 | 200.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 303 | 345 | 210.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.