DexCom, Inc. (DXCM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240920C00090000 | 2024-05-15 10:51AM EDT | 90.00 | 41.73 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DXCM240920C00095000 | 2024-05-07 12:38PM EDT | 95.00 | 38.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DXCM240920C00100000 | 2024-05-13 2:04PM EDT | 100.00 | 29.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DXCM240920C00105000 | 2024-05-15 10:07AM EDT | 105.00 | 28.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DXCM240920C00110000 | 2024-05-14 2:53PM EDT | 110.00 | 20.91 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DXCM240920C00115000 | 2024-05-20 11:13AM EDT | 115.00 | 20.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DXCM240920C00120000 | 2024-05-24 2:54PM EDT | 120.00 | 15.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DXCM240920C00125000 | 2024-05-28 3:14PM EDT | 125.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DXCM240920C00130000 | 2024-05-28 12:09PM EDT | 130.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.78% |
| DXCM240920C00135000 | 2024-05-28 2:26PM EDT | 135.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| DXCM240920C00140000 | 2024-05-28 9:30AM EDT | 140.00 | 5.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| DXCM240920C00145000 | 2024-05-28 12:44PM EDT | 145.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| DXCM240920C00150000 | 2024-05-28 2:22PM EDT | 150.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DXCM240920C00155000 | 2024-05-24 10:32AM EDT | 155.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| DXCM240920C00160000 | 2024-05-28 9:34AM EDT | 160.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| DXCM240920C00165000 | 2024-05-28 2:07PM EDT | 165.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| DXCM240920C00170000 | 2024-05-28 3:12PM EDT | 170.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DXCM240920C00175000 | 2024-05-16 11:07AM EDT | 175.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DXCM240920C00180000 | 2024-05-28 3:12PM EDT | 180.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| DXCM240920C00185000 | 2024-05-28 11:24AM EDT | 185.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DXCM240920C00190000 | 2024-04-22 2:24PM EDT | 190.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DXCM240920C00195000 | 2024-05-17 9:30AM EDT | 195.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DXCM240920C00200000 | 2024-04-26 10:27AM EDT | 200.00 | 0.50 | 0.10 | 0.70 | 0.00 | - | 12 | 21 | 46.41% |
| DXCM240920C00210000 | 2024-04-23 10:25AM EDT | 210.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 7 | 9 | 12.50% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240920P00060000 | 2024-05-08 3:32PM EDT | 60.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| DXCM240920P00070000 | 2024-01-26 11:26AM EDT | 70.00 | 1.21 | 0.75 | 1.10 | 0.00 | - | 10 | 10 | 68.58% |
| DXCM240920P00075000 | 2024-05-07 2:53PM EDT | 75.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DXCM240920P00080000 | 2024-03-15 11:34AM EDT | 80.00 | 1.03 | 0.25 | 0.90 | 0.00 | - | 10 | 24 | 50.10% |
| DXCM240920P00085000 | 2024-05-01 10:10AM EDT | 85.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| DXCM240920P00090000 | 2024-05-15 1:51PM EDT | 90.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DXCM240920P00095000 | 2024-05-15 1:51PM EDT | 95.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DXCM240920P00100000 | 2024-05-23 9:30AM EDT | 100.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| DXCM240920P00105000 | 2024-05-28 10:26AM EDT | 105.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| DXCM240920P00110000 | 2024-05-24 11:54AM EDT | 110.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DXCM240920P00115000 | 2024-05-24 10:41AM EDT | 115.00 | 4.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DXCM240920P00120000 | 2024-05-28 1:30PM EDT | 120.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| DXCM240920P00125000 | 2024-05-28 2:36PM EDT | 125.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.78% |
| DXCM240920P00130000 | 2024-05-28 3:48PM EDT | 130.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| DXCM240920P00135000 | 2024-05-23 2:06PM EDT | 135.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| DXCM240920P00140000 | 2024-05-22 1:23PM EDT | 140.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DXCM240920P00145000 | 2024-05-03 10:47AM EDT | 145.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| DXCM240920P00150000 | 2024-04-18 2:23PM EDT | 150.00 | 21.60 | 20.70 | 21.10 | 0.00 | - | 8 | 19 | 0.00% |
| DXCM240920P00155000 | 2024-04-05 12:07PM EDT | 155.00 | 23.40 | 26.70 | 29.60 | 0.00 | - | 6 | 19 | 33.31% |
| DXCM240920P00160000 | 2024-03-19 2:09PM EDT | 160.00 | 30.10 | 28.70 | 30.80 | 0.00 | - | 1 | 1 | 0.00% |
| DXCM240920P00175000 | 2024-05-16 9:34AM EDT | 175.00 | 45.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DXCM240920P00180000 | 2024-05-15 9:54AM EDT | 180.00 | 52.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.