DexCom, Inc. (DXCM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM250117C00040000 | 2024-03-01 12:34PM EDT | 40.00 | 80.91 | 99.50 | 102.20 | 0.00 | - | 1 | 16 | 202.81% |
| DXCM250117C00045000 | 2023-10-30 3:29PM EDT | 45.00 | 45.90 | 74.20 | 76.00 | 0.00 | - | - | 6 | 0.00% |
| DXCM250117C00050000 | 2023-12-13 4:56PM EDT | 50.00 | 76.00 | 76.90 | 80.40 | 0.00 | - | 1 | 10 | 76.03% |
| DXCM250117C00055000 | 2023-10-30 3:27PM EDT | 55.00 | 38.30 | 64.10 | 68.10 | 0.00 | - | 3 | 8 | 0.00% |
| DXCM250117C00060000 | 2023-12-06 10:35AM EDT | 60.00 | 62.00 | 67.20 | 69.80 | 0.00 | - | 1 | 15 | 61.04% |
| DXCM250117C00065000 | 2023-11-28 10:59AM EDT | 65.00 | 54.90 | 63.60 | 66.10 | 0.00 | - | 2 | 13 | 67.60% |
| DXCM250117C00070000 | 2024-02-07 4:21PM EDT | 70.00 | 61.50 | 67.60 | 71.20 | 0.00 | - | 2 | 24 | 111.69% |
| DXCM250117C00075000 | 2024-02-14 4:27PM EDT | 75.00 | 48.09 | 59.70 | 61.80 | 0.00 | - | 1 | 313 | 86.54% |
| DXCM250117C00080000 | 2024-04-25 3:28PM EDT | 80.00 | 63.29 | 50.30 | 52.30 | 0.00 | - | 4 | 134 | 58.46% |
| DXCM250117C00085000 | 2024-03-13 3:48PM EDT | 85.00 | 53.60 | 54.90 | 59.10 | 0.00 | - | 2 | 20 | 96.01% |
| DXCM250117C00087500 | 2024-02-01 3:41PM EDT | 87.50 | 45.10 | 42.20 | 44.50 | 0.00 | - | - | 3 | 53.24% |
| DXCM250117C00090000 | 2024-05-21 10:12AM EDT | 90.00 | 46.00 | 0.00 | 0.00 | 0.00 | - | 2 | 110 | 0.00% |
| DXCM250117C00092500 | 2023-12-12 12:33PM EDT | 92.50 | 39.18 | 40.60 | 43.50 | 0.00 | - | - | 0 | 57.77% |
| DXCM250117C00095000 | 2024-05-15 3:55PM EDT | 95.00 | 41.11 | 0.00 | 0.00 | 0.00 | - | 3 | 40 | 0.00% |
| DXCM250117C00097500 | 2023-12-04 12:46PM EDT | 97.50 | 35.00 | 35.50 | 37.90 | 0.00 | - | - | 0 | 50.57% |
| DXCM250117C00100000 | 2024-04-26 12:10PM EDT | 100.00 | 36.50 | 34.20 | 34.80 | 0.00 | - | 1 | 891 | 49.77% |
| DXCM250117C00105000 | 2024-05-13 2:04PM EDT | 105.00 | 30.20 | 0.00 | 0.00 | 0.00 | - | 1 | 164 | 0.00% |
| DXCM250117C00110000 | 2024-03-26 3:36PM EDT | 110.00 | 40.50 | 36.90 | 40.60 | 0.00 | - | 3 | 107 | 78.53% |
| DXCM250117C00115000 | 2024-05-28 9:58AM EDT | 115.00 | 22.70 | 0.00 | 0.00 | 0.00 | - | 10 | 168 | 0.00% |
| DXCM250117C00120000 | 2024-05-28 3:55PM EDT | 120.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 3 | 694 | 0.00% |
| DXCM250117C00125000 | 2024-05-28 9:56AM EDT | 125.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 1 | 374 | 0.00% |
| DXCM250117C00130000 | 2024-05-23 12:15PM EDT | 130.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 16 | 312 | 0.78% |
| DXCM250117C00135000 | 2024-05-21 11:10AM EDT | 135.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 3 | 159 | 1.56% |
| DXCM250117C00140000 | 2024-05-28 9:58AM EDT | 140.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 10 | 430 | 3.13% |
| DXCM250117C00145000 | 2024-05-28 11:11AM EDT | 145.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 10 | 540 | 3.13% |
| DXCM250117C00150000 | 2024-05-28 3:36PM EDT | 150.00 | 8.16 | 0.00 | 0.00 | 0.00 | - | 2 | 751 | 3.13% |
| DXCM250117C00155000 | 2024-05-24 10:38AM EDT | 155.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 10 | 316 | 6.25% |
| DXCM250117C00160000 | 2024-05-28 2:55PM EDT | 160.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 5 | 691 | 6.25% |
| DXCM250117C00165000 | 2024-05-20 1:37PM EDT | 165.00 | 5.82 | 0.00 | 0.00 | 0.00 | - | 1 | 315 | 6.25% |
| DXCM250117C00170000 | 2024-05-23 3:55PM EDT | 170.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 36 | 444 | 6.25% |
| DXCM250117C00175000 | 2024-05-21 11:36AM EDT | 175.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 900 | 6.25% |
| DXCM250117C00180000 | 2024-05-20 12:22PM EDT | 180.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 35 | 1,107 | 6.25% |
| DXCM250117C00185000 | 2024-05-21 1:11PM EDT | 185.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 5 | 35 | 12.50% |
| DXCM250117C00190000 | 2024-05-28 11:46AM EDT | 190.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 615 | 12.50% |
| DXCM250117C00195000 | 2024-05-21 11:40AM EDT | 195.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 6 | 83 | 12.50% |
| DXCM250117C00200000 | 2024-05-23 3:54PM EDT | 200.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 13 | 198 | 12.50% |
| DXCM250117C00210000 | 2024-05-16 9:50AM EDT | 210.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM250117P00040000 | 2024-05-20 9:30AM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 237 | 25.00% |
| DXCM250117P00045000 | 2024-04-29 11:15AM EDT | 45.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 46 | 25.00% |
| DXCM250117P00050000 | 2024-04-08 11:37AM EDT | 50.00 | 0.40 | 0.05 | 0.70 | 0.00 | - | 1 | 398 | 60.21% |
| DXCM250117P00055000 | 2024-03-25 10:08AM EDT | 55.00 | 0.49 | 0.15 | 0.75 | 0.00 | - | 1 | 1,035 | 56.30% |
| DXCM250117P00060000 | 2024-03-04 10:30AM EDT | 60.00 | 1.15 | 0.20 | 0.85 | 0.00 | - | 20 | 108 | 52.44% |
| DXCM250117P00065000 | 2024-04-26 12:28PM EDT | 65.00 | 0.75 | 0.20 | 1.75 | 0.00 | - | 2 | 395 | 53.76% |
| DXCM250117P00070000 | 2024-03-25 12:28PM EDT | 70.00 | 1.10 | 0.70 | 1.30 | 0.00 | - | 1 | 365 | 51.95% |
| DXCM250117P00075000 | 2024-04-29 10:21AM EDT | 75.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1,730 | 12.50% |
| DXCM250117P00080000 | 2024-04-04 11:22AM EDT | 80.00 | 1.65 | 1.40 | 1.65 | 0.00 | - | 2 | 710 | 44.86% |
| DXCM250117P00085000 | 2024-05-28 9:30AM EDT | 85.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1,511 | 12.50% |
| DXCM250117P00087500 | 2024-04-29 9:43AM EDT | 87.50 | 2.66 | 0.00 | 0.00 | 0.00 | - | 6 | 35 | 12.50% |
| DXCM250117P00090000 | 2024-05-24 3:06PM EDT | 90.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 4 | 826 | 12.50% |
| DXCM250117P00092500 | 2024-04-29 9:43AM EDT | 92.50 | 3.37 | 0.00 | 0.00 | 0.00 | - | 6 | 129 | 6.25% |
| DXCM250117P00095000 | 2024-05-28 9:49AM EDT | 95.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 13 | 361 | 6.25% |
| DXCM250117P00097500 | 2024-05-28 3:03PM EDT | 97.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 174 | 6.25% |
| DXCM250117P00100000 | 2024-05-28 9:30AM EDT | 100.00 | 3.79 | 0.00 | 0.00 | 0.00 | - | 2 | 157 | 6.25% |
| DXCM250117P00105000 | 2024-05-23 12:15PM EDT | 105.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 3 | 1,493 | 6.25% |
| DXCM250117P00110000 | 2024-05-28 9:30AM EDT | 110.00 | 6.28 | 0.00 | 0.00 | 0.00 | - | 1 | 797 | 3.13% |
| DXCM250117P00115000 | 2024-05-23 12:16PM EDT | 115.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 2 | 218 | 3.13% |
| DXCM250117P00120000 | 2024-05-22 2:00PM EDT | 120.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 2 | 1,529 | 1.56% |
| DXCM250117P00125000 | 2024-05-23 12:26PM EDT | 125.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 2 | 286 | 0.78% |
| DXCM250117P00130000 | 2024-05-22 2:00PM EDT | 130.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 6 | 414 | 0.00% |
| DXCM250117P00135000 | 2024-05-22 1:58PM EDT | 135.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 1 | 283 | 0.00% |
| DXCM250117P00140000 | 2024-05-28 3:49PM EDT | 140.00 | 19.70 | 0.00 | 0.00 | 0.00 | - | 4 | 301 | 0.00% |
| DXCM250117P00145000 | 2024-05-20 3:31PM EDT | 145.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 4 | 208 | 0.00% |
| DXCM250117P00150000 | 2024-05-08 12:59PM EDT | 150.00 | 26.60 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 0.00% |
| DXCM250117P00155000 | 2024-04-11 12:24PM EDT | 155.00 | 25.80 | 30.70 | 32.60 | 0.00 | - | 1 | 84 | 33.24% |
| DXCM250117P00160000 | 2024-04-11 1:04PM EDT | 160.00 | 28.90 | 34.60 | 36.10 | 0.00 | - | 1 | 4 | 31.22% |
| DXCM250117P00165000 | 2024-05-08 12:59PM EDT | 165.00 | 37.80 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| DXCM250117P00170000 | 2024-02-08 4:42PM EDT | 170.00 | 46.03 | 38.70 | 40.60 | 0.00 | - | 2 | 36 | 0.00% |
| DXCM250117P00175000 | 2024-05-06 10:55AM EDT | 175.00 | 45.65 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| DXCM250117P00180000 | 2024-01-24 2:20PM EDT | 180.00 | 53.80 | 61.70 | 65.10 | 0.00 | - | 2 | 0 | 62.47% |
| DXCM250117P00185000 | 2024-01-29 4:28PM EDT | 185.00 | 61.90 | 69.50 | 72.40 | 0.00 | - | 2 | 0 | 71.58% |
| DXCM250117P00195000 | 2024-03-26 9:52AM EDT | 195.00 | 55.50 | 59.70 | 61.30 | 0.00 | - | 1 | 1 | 0.00% |
| DXCM250117P00200000 | 2024-04-25 3:31PM EDT | 200.00 | 62.20 | 71.20 | 74.50 | 0.00 | - | 1 | 0 | 40.37% |
© 2024 Yahoo. All rights reserved.