DexCom, Inc. (DXCM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:10AM EDT. Market open.
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240705C00112000 | 2024-06-06 10:40AM EDT | 112.00 | 6.50 | 5.80 | 6.80 | 0.00 | - | - | 3 | 42.75% |
| DXCM240705C00113000 | 2024-06-12 9:35AM EDT | 113.00 | 6.85 | 5.10 | 5.50 | 0.00 | - | 1 | 0 | 35.33% |
| DXCM240705C00114000 | 2024-06-17 11:21AM EDT | 114.00 | 5.55 | 4.50 | 4.80 | 0.00 | - | 1 | 1 | 34.55% |
| DXCM240705C00115000 | 2024-06-17 2:57PM EDT | 115.00 | 4.90 | 4.00 | 4.20 | 0.00 | - | 4 | 26 | 34.40% |
| DXCM240705C00116000 | 2024-06-14 9:36AM EDT | 116.00 | 2.40 | 3.40 | 3.60 | 0.00 | - | 2 | 22 | 33.77% |
| DXCM240705C00117000 | 2024-06-17 3:26PM EDT | 117.00 | 4.00 | 2.95 | 3.10 | 0.00 | - | 3 | 4 | 33.69% |
| DXCM240705C00118000 | 2024-06-13 9:39AM EDT | 118.00 | 2.50 | 2.50 | 2.90 | 0.00 | - | 1 | 5 | 36.21% |
| DXCM240705C00119000 | 2024-06-18 3:57PM EDT | 119.00 | 2.40 | 2.00 | 2.25 | 0.00 | - | 5 | 13 | 33.59% |
| DXCM240705C00120000 | 2024-06-18 12:24PM EDT | 120.00 | 2.30 | 1.70 | 1.85 | 0.00 | - | 3 | 37 | 33.06% |
| DXCM240705C00121000 | 2024-06-17 2:05PM EDT | 121.00 | 2.40 | 1.40 | 1.60 | 0.00 | - | 1 | 8 | 33.69% |
| DXCM240705C00122000 | 2024-06-17 11:30AM EDT | 122.00 | 1.81 | 1.20 | 1.30 | 0.00 | - | 1 | 12 | 33.33% |
| DXCM240705C00123000 | 2024-06-17 2:39PM EDT | 123.00 | 1.62 | 1.00 | 1.10 | 0.00 | - | 3 | 7 | 33.72% |
| DXCM240705C00124000 | 2024-06-17 2:00PM EDT | 124.00 | 1.38 | 0.75 | 0.90 | 0.00 | - | 1 | 3 | 33.69% |
| DXCM240705C00125000 | 2024-06-17 2:00PM EDT | 125.00 | 1.22 | 0.65 | 0.75 | 0.00 | - | 1 | 11 | 33.99% |
| DXCM240705C00126000 | 2024-06-17 1:54PM EDT | 126.00 | 1.05 | 0.50 | 0.65 | 0.00 | - | 1 | 6 | 34.74% |
| DXCM240705C00127000 | 2024-06-13 9:55AM EDT | 127.00 | 0.50 | 0.45 | 0.55 | 0.00 | - | 100 | 241 | 35.21% |
| DXCM240705C00129000 | 2024-05-30 10:24AM EDT | 129.00 | 4.50 | 0.30 | 0.45 | 0.00 | - | 4 | 9 | 37.45% |
| DXCM240705C00130000 | 2024-06-13 11:54AM EDT | 130.00 | 0.30 | 0.25 | 0.40 | 0.00 | - | 1 | 13 | 38.33% |
| DXCM240705C00131000 | 2024-06-18 1:27PM EDT | 131.00 | 0.35 | 0.20 | 0.35 | 0.00 | - | 2 | 151 | 38.97% |
| DXCM240705C00132000 | 2024-06-05 11:53AM EDT | 132.00 | 0.95 | 0.15 | 0.30 | 0.00 | - | 2 | 17 | 39.45% |
| DXCM240705C00133000 | 2024-06-05 11:53AM EDT | 133.00 | 0.82 | 0.15 | 0.30 | 0.00 | - | - | 2 | 41.26% |
| DXCM240705C00135000 | 2024-06-10 12:12PM EDT | 135.00 | 0.20 | 0.10 | 0.50 | 0.00 | - | 1 | 5 | 50.44% |
| DXCM240705C00139000 | 2024-06-05 12:21PM EDT | 139.00 | 0.40 | 0.05 | 0.60 | 0.00 | - | 1 | 6 | 52.44% |
| DXCM240705C00140000 | 2024-05-31 3:34PM EDT | 140.00 | 0.27 | 0.05 | 0.60 | 0.00 | - | 20 | 20 | 54.10% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240705P00095000 | 2024-06-17 12:07PM EDT | 95.00 | 0.05 | 0.05 | 0.50 | 0.00 | - | 3 | 9 | 59.57% |
| DXCM240705P00100000 | 2024-06-04 2:17PM EDT | 100.00 | 0.50 | 0.05 | 0.50 | 0.00 | - | 10 | 12 | 54.35% |
| DXCM240705P00105000 | 2024-06-13 1:54PM EDT | 105.00 | 0.65 | 0.25 | 0.35 | 0.00 | - | 1 | 7 | 37.11% |
| DXCM240705P00107000 | 2024-06-06 2:34PM EDT | 107.00 | 1.10 | 0.40 | 0.50 | 0.00 | - | - | 2 | 35.35% |
| DXCM240705P00108000 | 2024-06-12 1:30PM EDT | 108.00 | 0.80 | 0.50 | 0.65 | 0.00 | - | - | 25 | 35.45% |
| DXCM240705P00109000 | 2024-06-13 10:43AM EDT | 109.00 | 1.30 | 0.65 | 0.80 | 0.00 | - | 3 | 15 | 35.06% |
| DXCM240705P00110000 | 2024-06-17 2:00PM EDT | 110.00 | 0.84 | 0.80 | 0.95 | 0.00 | - | 1 | 21 | 34.25% |
| DXCM240705P00111000 | 2024-06-20 10:47AM EDT | 111.00 | 1.10 | 1.05 | 1.15 | -0.20 | -15.38% | 3 | 1 | 33.74% |
| DXCM240705P00112000 | 2024-06-20 10:47AM EDT | 112.00 | 1.30 | 1.25 | 1.40 | 0.00 | - | 3 | 3 | 33.45% |
| DXCM240705P00113000 | 2024-06-12 11:42AM EDT | 113.00 | 1.75 | 1.55 | 1.80 | 0.00 | - | 1 | 5 | 34.41% |
| DXCM240705P00114000 | 2024-06-13 3:49PM EDT | 114.00 | 3.20 | 1.80 | 2.10 | 0.00 | - | 10 | 14 | 33.69% |
| DXCM240705P00115000 | 2024-06-18 9:41AM EDT | 115.00 | 2.50 | 2.25 | 2.40 | 0.00 | - | 2 | 20 | 32.51% |
| DXCM240705P00116000 | 2024-06-12 12:14PM EDT | 116.00 | 2.95 | 2.65 | 2.95 | 0.00 | - | 1 | 2 | 33.47% |
| DXCM240705P00118000 | 2024-06-10 3:50PM EDT | 118.00 | 4.60 | 3.70 | 3.90 | 0.00 | - | 2 | 2 | 32.28% |
| DXCM240705P00119000 | 2024-06-12 11:22AM EDT | 119.00 | 4.30 | 4.30 | 4.60 | 0.00 | - | 2 | 3 | 33.28% |
| DXCM240705P00120000 | 2024-06-17 11:22AM EDT | 120.00 | 5.05 | 4.90 | 5.20 | 0.00 | - | 1 | 15 | 32.72% |
| DXCM240705P00122000 | 2024-05-31 12:38PM EDT | 122.00 | 7.37 | 5.70 | 6.90 | 0.00 | - | 1 | 3 | 36.01% |
| DXCM240705P00123000 | 2024-06-13 10:06AM EDT | 123.00 | 8.70 | 7.10 | 7.70 | 0.00 | - | 4 | 4 | 36.57% |
| DXCM240705P00124000 | 2024-05-24 11:06AM EDT | 124.00 | 3.20 | 7.70 | 8.70 | 0.00 | - | 4 | 4 | 39.48% |
| DXCM240705P00125000 | 2024-06-17 1:58PM EDT | 125.00 | 8.17 | 8.70 | 9.40 | 0.00 | - | 8 | 24 | 38.09% |
| DXCM240705P00126000 | 2024-05-30 11:32AM EDT | 126.00 | 4.40 | 9.60 | 10.30 | 0.00 | - | 5 | 9 | 39.16% |
| DXCM240705P00127000 | 2024-05-24 2:31PM EDT | 127.00 | 4.20 | 10.50 | 11.20 | 0.00 | - | 28 | 28 | 40.02% |
| DXCM240705P00129000 | 2024-05-24 2:31PM EDT | 129.00 | 5.20 | 12.20 | 13.10 | 0.00 | - | 26 | 26 | 42.87% |
| DXCM240705P00130000 | 2024-06-03 12:56PM EDT | 130.00 | 14.85 | 12.60 | 14.10 | 0.00 | - | 1 | 1 | 45.09% |
© 2024 Yahoo. All rights reserved.