DexCom, Inc. (DXCM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:03AM EDT. Market open.
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240628C00100000 | 2024-05-14 10:45AM EDT | 100.00 | 26.50 | 13.80 | 15.70 | 0.00 | - | - | 1 | 0.00% |
| DXCM240628C00111000 | 2024-06-11 12:13PM EDT | 111.00 | 6.95 | 6.00 | 6.40 | 0.00 | - | - | 1 | 47.05% |
| DXCM240628C00114000 | 2024-06-17 10:07AM EDT | 114.00 | 4.70 | 3.80 | 4.10 | 0.00 | - | 1 | 7 | 41.85% |
| DXCM240628C00115000 | 2024-06-18 3:54PM EDT | 115.00 | 4.00 | 3.20 | 3.50 | 0.00 | - | 4 | 28 | 41.33% |
| DXCM240628C00116000 | 2024-06-18 10:57AM EDT | 116.00 | 3.20 | 2.60 | 2.90 | 0.00 | - | 13 | 31 | 40.11% |
| DXCM240628C00117000 | 2024-06-18 12:25PM EDT | 117.00 | 2.90 | 2.15 | 2.40 | 0.00 | - | 6 | 103 | 39.55% |
| DXCM240628C00118000 | 2024-06-18 3:59PM EDT | 118.00 | 2.15 | 1.75 | 1.95 | 0.00 | - | 3 | 47 | 38.92% |
| DXCM240628C00119000 | 2024-06-18 11:20AM EDT | 119.00 | 2.00 | 1.40 | 1.60 | 0.00 | - | 1 | 516 | 38.92% |
| DXCM240628C00120000 | 2024-06-18 3:55PM EDT | 120.00 | 1.51 | 1.10 | 1.30 | 0.00 | - | 6 | 616 | 38.94% |
| DXCM240628C00121000 | 2024-06-18 3:59PM EDT | 121.00 | 1.15 | 0.90 | 1.05 | 0.00 | - | 18 | 743 | 39.04% |
| DXCM240628C00122000 | 2024-06-20 9:38AM EDT | 122.00 | 0.75 | 0.70 | 0.85 | -0.32 | -29.91% | 5 | 304 | 39.31% |
| DXCM240628C00123000 | 2024-06-20 9:38AM EDT | 123.00 | 0.60 | 0.55 | 0.70 | -0.70 | -53.85% | 5 | 1,011 | 39.94% |
| DXCM240628C00124000 | 2024-06-18 3:29PM EDT | 124.00 | 0.69 | 0.40 | 0.55 | 0.00 | - | 3 | 37 | 39.94% |
| DXCM240628C00125000 | 2024-06-18 11:36AM EDT | 125.00 | 0.54 | 0.35 | 0.45 | 0.00 | - | 1 | 48 | 40.53% |
| DXCM240628C00126000 | 2024-06-18 12:24PM EDT | 126.00 | 0.50 | 0.30 | 0.40 | 0.00 | - | 1 | 25 | 42.09% |
| DXCM240628C00127000 | 2024-06-18 12:21PM EDT | 127.00 | 0.40 | 0.20 | 0.35 | 0.00 | - | 2 | 16 | 43.36% |
| DXCM240628C00128000 | 2024-06-18 12:25PM EDT | 128.00 | 0.35 | 0.20 | 0.30 | 0.00 | - | 2 | 21 | 44.34% |
| DXCM240628C00129000 | 2024-06-17 10:55AM EDT | 129.00 | 0.38 | 0.15 | 0.25 | 0.00 | - | 4 | 24 | 45.02% |
| DXCM240628C00130000 | 2024-06-17 2:22PM EDT | 130.00 | 0.37 | 0.10 | 0.25 | 0.00 | - | 102 | 279 | 47.51% |
| DXCM240628C00131000 | 2024-06-17 11:53AM EDT | 131.00 | 0.35 | 0.10 | 0.30 | 0.00 | - | 52 | 2,909 | 52.00% |
| DXCM240628C00132000 | 2024-05-31 3:50PM EDT | 132.00 | 0.80 | 0.10 | 0.30 | 0.00 | - | 7 | 21 | 50.00% |
| DXCM240628C00133000 | 2024-06-05 1:45PM EDT | 133.00 | 0.55 | 0.05 | 0.30 | 0.00 | - | 2 | 219 | 50.88% |
| DXCM240628C00134000 | 2024-06-17 10:55AM EDT | 134.00 | 0.23 | 0.05 | 0.30 | 0.00 | - | 2 | 11 | 53.13% |
| DXCM240628C00135000 | 2024-06-03 11:23AM EDT | 135.00 | 0.37 | 0.05 | 0.35 | 0.00 | - | 1 | 65 | 56.64% |
| DXCM240628C00136000 | 2024-05-24 2:05PM EDT | 136.00 | 1.90 | 0.05 | 0.55 | 0.00 | - | 14 | 20 | 63.87% |
| DXCM240628C00137000 | 2024-05-30 1:11PM EDT | 137.00 | 1.25 | 0.05 | 0.55 | 0.00 | - | 12 | 12 | 66.11% |
| DXCM240628C00138000 | 2024-06-05 11:57AM EDT | 138.00 | 0.33 | 0.05 | 0.55 | 0.00 | - | 4 | 5 | 68.36% |
| DXCM240628C00139000 | 2024-05-15 10:10AM EDT | 139.00 | 2.30 | 0.05 | 1.60 | 0.00 | - | - | 10 | 89.36% |
| DXCM240628C00140000 | 2024-06-06 12:23PM EDT | 140.00 | 0.18 | 0.05 | 0.55 | 0.00 | - | 4 | 6 | 72.66% |
| DXCM240628C00141000 | 2024-06-03 3:49PM EDT | 141.00 | 0.17 | 0.05 | 0.50 | 0.00 | - | 1 | 6 | 73.54% |
| DXCM240628C00142000 | 2024-05-15 12:03PM EDT | 142.00 | 1.30 | 0.00 | 1.85 | 0.00 | - | - | 1 | 99.71% |
| DXCM240628C00145000 | 2024-06-18 9:45AM EDT | 145.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 5 | 513 | 80.27% |
| DXCM240628C00150000 | 2024-06-18 3:55PM EDT | 150.00 | 0.09 | 0.00 | 0.45 | 0.00 | - | 1 | 138 | 88.28% |
| DXCM240628C00180000 | 2024-06-07 12:40PM EDT | 180.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 40 | 40 | 121.48% |
| DXCM240628C00185000 | 2024-06-07 12:18PM EDT | 185.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 134.96% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240628P00100000 | 2024-06-18 3:26PM EDT | 100.00 | 0.11 | 0.05 | 0.20 | 0.00 | - | 3 | 24 | 52.34% |
| DXCM240628P00103000 | 2024-06-11 11:09AM EDT | 103.00 | 0.27 | 0.05 | 0.60 | 0.00 | - | - | 4 | 53.42% |
| DXCM240628P00105000 | 2024-06-18 3:26PM EDT | 105.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 3 | 200 | 43.75% |
| DXCM240628P00106000 | 2024-06-17 10:10AM EDT | 106.00 | 0.26 | 0.10 | 0.20 | 0.00 | - | 1 | 2 | 38.38% |
| DXCM240628P00107000 | 2024-06-13 12:07PM EDT | 107.00 | 0.70 | 0.15 | 0.25 | 0.00 | - | 1 | 1 | 37.21% |
| DXCM240628P00108000 | 2024-06-18 3:37PM EDT | 108.00 | 0.30 | 0.25 | 0.30 | 0.00 | - | 1 | 8 | 35.55% |
| DXCM240628P00109000 | 2024-06-20 10:31AM EDT | 109.00 | 0.35 | 0.30 | 0.40 | -0.20 | -36.36% | 1 | 4 | 34.96% |
| DXCM240628P00110000 | 2024-06-18 3:37PM EDT | 110.00 | 0.45 | 0.45 | 0.55 | 0.00 | - | 113 | 171 | 34.86% |
| DXCM240628P00111000 | 2024-06-20 10:06AM EDT | 111.00 | 0.57 | 0.55 | 0.70 | -0.53 | -48.18% | 1 | 7 | 33.96% |
| DXCM240628P00112000 | 2024-06-20 9:50AM EDT | 112.00 | 0.90 | 0.80 | 0.90 | +0.17 | +23.29% | 2 | 28 | 33.28% |
| DXCM240628P00113000 | 2024-06-18 3:36PM EDT | 113.00 | 0.95 | 1.00 | 1.20 | 0.00 | - | 4 | 37 | 33.45% |
| DXCM240628P00114000 | 2024-06-18 3:55PM EDT | 114.00 | 1.35 | 1.35 | 1.50 | 0.00 | - | 13 | 547 | 32.69% |
| DXCM240628P00115000 | 2024-06-20 9:41AM EDT | 115.00 | 2.05 | 1.65 | 1.90 | +0.15 | +7.89% | 1 | 70 | 32.52% |
| DXCM240628P00116000 | 2024-06-20 9:44AM EDT | 116.00 | 2.55 | 2.10 | 2.35 | +0.06 | +2.41% | 6 | 263 | 32.13% |
| DXCM240628P00117000 | 2024-06-20 9:34AM EDT | 117.00 | 2.90 | 2.65 | 2.85 | +0.25 | +9.43% | 1 | 57 | 31.49% |
| DXCM240628P00118000 | 2024-06-18 1:09PM EDT | 118.00 | 3.20 | 3.20 | 3.50 | 0.00 | - | 51 | 69 | 32.03% |
| DXCM240628P00119000 | 2024-06-17 3:07PM EDT | 119.00 | 3.80 | 3.90 | 4.10 | 0.00 | - | 24 | 42 | 30.86% |
| DXCM240628P00120000 | 2024-06-20 9:53AM EDT | 120.00 | 4.60 | 4.50 | 4.80 | +0.15 | +3.37% | 3 | 20 | 30.18% |
| DXCM240628P00121000 | 2024-05-29 11:11AM EDT | 121.00 | 1.90 | 5.20 | 5.60 | 0.00 | - | 13 | 20 | 30.23% |
| DXCM240628P00122000 | 2024-06-10 3:53PM EDT | 122.00 | 6.62 | 6.10 | 6.40 | 0.00 | - | 1 | 14 | 29.20% |
| DXCM240628P00123000 | 2024-06-14 12:12PM EDT | 123.00 | 8.10 | 6.80 | 7.30 | 0.00 | - | 4 | 4 | 29.59% |
| DXCM240628P00124000 | 2024-06-18 1:09PM EDT | 124.00 | 7.50 | 7.10 | 8.20 | 0.00 | - | 1 | 19 | 28.96% |
| DXCM240628P00125000 | 2024-06-18 2:46PM EDT | 125.00 | 8.28 | 8.60 | 9.20 | 0.00 | - | 3 | 9 | 31.54% |
| DXCM240628P00126000 | 2024-06-14 2:44PM EDT | 126.00 | 11.02 | 9.40 | 10.10 | 0.00 | - | 1 | 16 | 28.71% |
| DXCM240628P00127000 | 2024-06-10 3:50PM EDT | 127.00 | 11.10 | 10.40 | 11.20 | 0.00 | - | 1 | 905 | 36.62% |
| DXCM240628P00128000 | 2024-06-10 1:19PM EDT | 128.00 | 12.80 | 11.30 | 12.40 | 0.00 | - | 4 | 3 | 46.78% |
| DXCM240628P00129000 | 2024-05-30 1:43PM EDT | 129.00 | 9.20 | 12.20 | 13.00 | 0.00 | - | 4 | 0 | 0.00% |
| DXCM240628P00130000 | 2024-05-30 2:40PM EDT | 130.00 | 13.40 | 13.10 | 14.00 | 0.00 | - | 14 | 3 | 0.00% |
| DXCM240628P00135000 | 2024-05-28 1:37PM EDT | 135.00 | 9.30 | 18.20 | 19.20 | 0.00 | - | 1 | 0 | 54.98% |
| DXCM240628P00136000 | 2024-06-07 11:28AM EDT | 136.00 | 20.97 | 19.00 | 20.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.