DexCom, Inc. (DXCM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:17AM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240719C00090000 | 2024-06-07 10:19AM EDT | 90.00 | 25.88 | 25.90 | 28.00 | 0.00 | - | 1 | 5 | 57.42% |
| DXCM240719C00095000 | 2024-05-30 3:40PM EDT | 95.00 | 25.20 | 21.10 | 22.40 | 0.00 | - | 4 | 4 | 57.03% |
| DXCM240719C00100000 | 2024-06-07 10:42AM EDT | 100.00 | 16.50 | 16.50 | 17.60 | 0.00 | - | 1 | 6 | 49.12% |
| DXCM240719C00110000 | 2024-06-20 9:33AM EDT | 110.00 | 8.30 | 8.20 | 8.40 | -0.80 | -8.79% | 1 | 31 | 33.85% |
| DXCM240719C00115000 | 2024-06-18 2:25PM EDT | 115.00 | 5.60 | 4.90 | 5.20 | 0.00 | - | 13 | 211 | 33.18% |
| DXCM240719C00120000 | 2024-06-20 10:58AM EDT | 120.00 | 2.84 | 2.65 | 2.90 | -0.56 | -16.47% | 19 | 669 | 32.69% |
| DXCM240719C00125000 | 2024-06-20 10:58AM EDT | 125.00 | 1.47 | 1.40 | 1.50 | -0.35 | -19.23% | 13 | 290 | 32.81% |
| DXCM240719C00130000 | 2024-06-20 10:30AM EDT | 130.00 | 0.90 | 0.70 | 0.85 | 0.00 | - | 5 | 1,033 | 34.82% |
| DXCM240719C00135000 | 2024-06-18 2:20PM EDT | 135.00 | 0.50 | 0.35 | 0.50 | 0.00 | - | 2 | 232 | 36.96% |
| DXCM240719C00140000 | 2024-06-18 3:37PM EDT | 140.00 | 0.32 | 0.20 | 0.45 | 0.00 | - | 1 | 73 | 42.53% |
| DXCM240719C00145000 | 2024-06-12 3:53PM EDT | 145.00 | 0.24 | 0.05 | 0.75 | 0.00 | - | 1 | 51 | 54.59% |
| DXCM240719C00150000 | 2024-06-14 3:58PM EDT | 150.00 | 0.11 | 0.05 | 0.30 | 0.00 | - | 5 | 60 | 50.10% |
| DXCM240719C00155000 | 2024-05-28 9:51AM EDT | 155.00 | 0.35 | 0.05 | 0.20 | 0.00 | - | 1 | 12 | 51.47% |
| DXCM240719C00160000 | 2024-05-20 1:24PM EDT | 160.00 | 0.41 | 0.00 | 0.55 | 0.00 | - | - | 8 | 59.08% |
| DXCM240719C00165000 | 2024-05-20 1:37PM EDT | 165.00 | 0.29 | 0.00 | 0.50 | 0.00 | - | - | 1 | 62.70% |
| DXCM240719C00190000 | 2024-06-12 3:37PM EDT | 190.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 20 | 67.19% |
| DXCM240719C00195000 | 2024-06-12 3:26PM EDT | 195.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 71 | 70.12% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240719P00095000 | 2024-06-07 12:34PM EDT | 95.00 | 0.42 | 0.05 | 0.00 | 0.00 | - | 3 | 5 | 12.50% |
| DXCM240719P00100000 | 2024-06-18 11:57AM EDT | 100.00 | 0.40 | 0.35 | 0.50 | 0.00 | - | 2 | 14 | 39.55% |
| DXCM240719P00105000 | 2024-06-20 9:32AM EDT | 105.00 | 0.75 | 0.70 | 0.85 | +0.05 | +7.14% | 7 | 1,777 | 34.89% |
| DXCM240719P00110000 | 2024-06-18 3:43PM EDT | 110.00 | 1.50 | 1.60 | 1.75 | 0.00 | - | 18 | 776 | 32.74% |
| DXCM240719P00115000 | 2024-06-18 2:56PM EDT | 115.00 | 3.05 | 3.30 | 3.50 | 0.00 | - | 17 | 169 | 31.90% |
| DXCM240719P00120000 | 2024-06-17 11:56AM EDT | 120.00 | 5.80 | 6.00 | 6.30 | 0.00 | - | 14 | 128 | 32.15% |
| DXCM240719P00125000 | 2024-06-18 12:43PM EDT | 125.00 | 8.97 | 9.70 | 10.10 | 0.00 | - | 1 | 100 | 34.06% |
| DXCM240719P00130000 | 2024-06-11 2:27PM EDT | 130.00 | 13.72 | 13.90 | 14.50 | 0.00 | - | 1 | 70 | 37.09% |
| DXCM240719P00135000 | 2024-05-16 11:12AM EDT | 135.00 | 8.00 | 18.60 | 19.70 | 0.00 | - | - | 0 | 47.68% |
| DXCM240719P00140000 | 2024-05-31 11:03AM EDT | 140.00 | 22.38 | 23.30 | 25.00 | 0.00 | - | 2 | 0 | 59.08% |
© 2024 Yahoo. All rights reserved.