DexCom, Inc. (DXCM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM241220C00100000 | 2024-05-21 12:09PM EDT | 100.00 | 36.68 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| DXCM241220C00110000 | 2024-04-26 9:39AM EDT | 110.00 | 31.90 | 25.80 | 26.30 | 0.00 | - | 1 | 1 | 45.67% |
| DXCM241220C00115000 | 2024-05-13 11:25AM EDT | 115.00 | 21.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DXCM241220C00120000 | 2024-04-29 11:36AM EDT | 120.00 | 19.86 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DXCM241220C00125000 | 2024-04-30 11:50AM EDT | 125.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DXCM241220C00130000 | 2024-05-22 2:35PM EDT | 130.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.78% |
| DXCM241220C00135000 | 2024-05-14 10:48AM EDT | 135.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | 1 | 130 | 1.56% |
| DXCM241220C00140000 | 2024-05-28 2:02PM EDT | 140.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| DXCM241220C00145000 | 2024-05-28 11:59AM EDT | 145.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| DXCM241220C00150000 | 2024-05-23 1:56PM EDT | 150.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| DXCM241220C00155000 | 2024-04-22 9:30AM EDT | 155.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| DXCM241220C00160000 | 2024-05-24 11:43AM EDT | 160.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 126 | 117 | 6.25% |
| DXCM241220C00165000 | 2024-05-06 2:42PM EDT | 165.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| DXCM241220C00170000 | 2024-05-09 10:32AM EDT | 170.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| DXCM241220C00175000 | 2024-05-24 3:00PM EDT | 175.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| DXCM241220C00180000 | 2024-05-23 2:08PM EDT | 180.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 361 | 0 | 12.50% |
| DXCM241220C00200000 | 2024-04-29 12:15PM EDT | 200.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | - | 20 | 12.50% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM241220P00080000 | 2024-05-23 11:05AM EDT | 80.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 12.50% |
| DXCM241220P00085000 | 2024-05-08 12:28PM EDT | 85.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | - | 11 | 12.50% |
| DXCM241220P00090000 | 2024-04-26 12:58PM EDT | 90.00 | 2.30 | 1.65 | 1.80 | 0.00 | - | 11 | 11 | 39.00% |
| DXCM241220P00100000 | 2024-05-23 12:14PM EDT | 100.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DXCM241220P00105000 | 2024-05-23 3:34PM EDT | 105.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 291 | 6.25% |
| DXCM241220P00110000 | 2024-04-22 11:42AM EDT | 110.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| DXCM241220P00115000 | 2024-05-28 10:26AM EDT | 115.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| DXCM241220P00120000 | 2024-05-15 11:42AM EDT | 120.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| DXCM241220P00125000 | 2024-05-15 11:42AM EDT | 125.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| DXCM241220P00130000 | 2024-05-24 3:30PM EDT | 130.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 103 | 178 | 0.00% |
| DXCM241220P00135000 | 2024-05-28 12:00PM EDT | 135.00 | 16.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DXCM241220P00150000 | 2024-05-20 10:07AM EDT | 150.00 | 23.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| DXCM241220P00165000 | 2024-04-29 10:56AM EDT | 165.00 | 42.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.