DexCom, Inc. (DXCM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240726C00111000 | 2024-06-25 3:54PM EDT | 111.00 | 4.73 | 6.40 | 6.80 | 0.00 | - | 4 | 5 | 44.63% |
| DXCM240726C00115000 | 2024-06-28 2:46PM EDT | 115.00 | 4.40 | 2.65 | 4.70 | -0.61 | -12.18% | 1 | 24 | 43.38% |
| DXCM240726C00116000 | 2024-06-26 11:03AM EDT | 116.00 | 3.70 | 2.60 | 4.20 | +0.60 | +19.35% | 1 | 8 | 42.71% |
| DXCM240726C00117000 | 2024-06-28 11:10AM EDT | 117.00 | 4.20 | 2.25 | 3.80 | -0.80 | -16.00% | 5 | 7 | 42.60% |
| DXCM240726C00118000 | 2024-06-06 9:30AM EDT | 118.00 | 6.50 | 3.10 | 3.40 | 0.00 | - | - | 1 | 42.26% |
| DXCM240726C00119000 | 2024-06-28 10:44AM EDT | 119.00 | 3.11 | 1.80 | 3.10 | +0.67 | +27.46% | 1 | 2 | 42.53% |
| DXCM240726C00120000 | 2024-06-28 3:31PM EDT | 120.00 | 2.60 | 2.45 | 2.80 | 0.00 | - | 22 | 20 | 42.58% |
| DXCM240726C00121000 | 2024-06-11 11:55AM EDT | 121.00 | 4.20 | 1.40 | 2.50 | 0.00 | - | - | 1 | 42.43% |
| DXCM240726C00122000 | 2024-06-21 9:30AM EDT | 122.00 | 4.20 | 0.95 | 2.65 | 0.00 | - | 1 | 2 | 46.19% |
| DXCM240726C00123000 | 2024-06-26 1:14PM EDT | 123.00 | 1.65 | 0.70 | 2.35 | 0.00 | - | 1 | 177 | 45.74% |
| DXCM240726C00124000 | 2024-06-24 3:13PM EDT | 124.00 | 0.94 | 1.45 | 2.20 | 0.00 | - | 2 | 8 | 46.53% |
| DXCM240726C00125000 | 2024-06-24 1:23PM EDT | 125.00 | 1.00 | 1.30 | 2.00 | 0.00 | - | 4 | 8 | 46.68% |
| DXCM240726C00126000 | 2024-06-27 3:17PM EDT | 126.00 | 1.70 | 0.30 | 1.45 | 0.00 | - | 26 | 31 | 42.82% |
| DXCM240726C00127000 | 2024-06-21 12:28PM EDT | 127.00 | 1.70 | 0.55 | 1.55 | 0.00 | - | 9 | 9 | 45.87% |
| DXCM240726C00130000 | 2024-06-26 9:30AM EDT | 130.00 | 0.53 | 0.65 | 1.20 | 0.00 | - | 1 | 6 | 47.10% |
| DXCM240726C00131000 | 2024-06-21 3:47PM EDT | 131.00 | 0.95 | 0.50 | 1.05 | 0.00 | - | 2 | 2 | 46.78% |
| DXCM240726C00135000 | 2024-06-24 11:12AM EDT | 135.00 | 0.39 | 0.30 | 0.80 | 0.00 | - | 3 | 6 | 49.22% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240726P00100000 | 2024-06-27 3:55PM EDT | 100.00 | 0.85 | 0.85 | 1.10 | 0.00 | - | 11 | 38 | 45.17% |
| DXCM240726P00103000 | 2024-06-27 9:30AM EDT | 103.00 | 1.50 | 1.30 | 1.55 | 0.00 | - | 3 | 6 | 43.24% |
| DXCM240726P00105000 | 2024-06-24 1:23PM EDT | 105.00 | 2.50 | 1.50 | 2.20 | 0.00 | - | 2 | 4 | 44.68% |
| DXCM240726P00106000 | 2024-06-13 3:24PM EDT | 106.00 | 2.25 | 1.80 | 2.50 | 0.00 | - | 1 | 1 | 44.67% |
| DXCM240726P00110000 | 2024-06-28 3:06PM EDT | 110.00 | 3.51 | 1.35 | 5.50 | +0.70 | +24.91% | 3 | 49 | 57.29% |
| DXCM240726P00112000 | 2024-06-06 9:30AM EDT | 112.00 | 3.70 | 2.50 | 6.30 | 0.00 | - | - | 1 | 56.03% |
| DXCM240726P00114000 | 2024-06-28 12:02PM EDT | 114.00 | 4.90 | 4.90 | 5.30 | +0.50 | +11.36% | 50 | 1 | 39.70% |
| DXCM240726P00115000 | 2024-06-28 1:52PM EDT | 115.00 | 5.80 | 5.40 | 7.80 | +0.70 | +13.73% | 51 | 144 | 55.23% |
| DXCM240726P00116000 | 2024-06-10 11:24AM EDT | 116.00 | 6.10 | 6.00 | 6.40 | 0.00 | - | 51 | 52 | 39.33% |
| DXCM240726P00117000 | 2024-06-28 3:53PM EDT | 117.00 | 6.78 | 6.60 | 8.00 | +1.18 | +21.07% | 2 | 2 | 47.31% |
| DXCM240726P00118000 | 2024-06-06 9:30AM EDT | 118.00 | 6.30 | 7.20 | 7.70 | 0.00 | - | - | 1 | 39.60% |
| DXCM240726P00119000 | 2024-06-06 9:30AM EDT | 119.00 | 6.90 | 7.70 | 8.50 | 0.00 | - | - | 1 | 40.65% |
| DXCM240726P00120000 | 2024-06-06 9:30AM EDT | 120.00 | 7.40 | 8.40 | 9.20 | 0.00 | - | - | 1 | 40.66% |
© 2024 Yahoo. All rights reserved.