DexCom, Inc. (DXCM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM250620C00075000 | 2024-05-23 9:31AM EDT | 75.00 | 60.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DXCM250620C00080000 | 2024-02-22 12:57PM EDT | 80.00 | 46.10 | 61.10 | 62.20 | 0.00 | - | 1 | 1 | 109.13% |
| DXCM250620C00085000 | 2024-05-10 12:33PM EDT | 85.00 | 50.98 | 39.20 | 42.10 | 0.00 | - | - | 6 | 53.16% |
| DXCM250620C00090000 | 2024-04-29 2:13PM EDT | 90.00 | 45.80 | 46.30 | 49.30 | 0.00 | - | 1 | 2 | 81.24% |
| DXCM250620C00095000 | 2024-02-22 1:31PM EDT | 95.00 | 36.20 | 48.50 | 50.90 | 0.00 | - | 2 | 2 | 92.25% |
| DXCM250620C00100000 | 2024-04-05 12:07PM EDT | 100.00 | 50.90 | 39.00 | 41.80 | 0.00 | - | 1 | 2 | 73.56% |
| DXCM250620C00105000 | 2024-06-04 1:38PM EDT | 105.00 | 27.10 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 0.00% |
| DXCM250620C00110000 | 2024-06-06 11:33AM EDT | 110.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DXCM250620C00115000 | 2024-06-07 2:53PM EDT | 115.00 | 21.80 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| DXCM250620C00120000 | 2024-04-16 10:57AM EDT | 120.00 | 36.10 | 29.50 | 30.30 | 0.00 | - | - | 4 | 67.32% |
| DXCM250620C00125000 | 2024-06-06 10:03AM EDT | 125.00 | 16.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| DXCM250620C00130000 | 2024-06-07 3:31PM EDT | 130.00 | 14.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DXCM250620C00135000 | 2024-05-20 1:12PM EDT | 135.00 | 22.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| DXCM250620C00140000 | 2024-05-23 1:29PM EDT | 140.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| DXCM250620C00145000 | 2024-05-29 2:07PM EDT | 145.00 | 15.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| DXCM250620C00150000 | 2024-05-28 11:04AM EDT | 150.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| DXCM250620C00155000 | 2024-05-30 3:30PM EDT | 155.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| DXCM250620C00160000 | 2024-06-03 9:58AM EDT | 160.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DXCM250620C00165000 | 2024-06-04 3:44PM EDT | 165.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| DXCM250620C00170000 | 2024-06-03 10:36AM EDT | 170.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| DXCM250620C00175000 | 2024-05-31 10:51AM EDT | 175.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| DXCM250620C00180000 | 2024-06-07 11:27AM EDT | 180.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DXCM250620C00185000 | 2024-06-04 10:52AM EDT | 185.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DXCM250620C00190000 | 2024-06-05 11:06AM EDT | 190.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 168 | 0 | 12.50% |
| DXCM250620C00195000 | 2024-05-28 3:20PM EDT | 195.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| DXCM250620C00200000 | 2024-05-29 3:58PM EDT | 200.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DXCM250620C00210000 | 2024-05-30 10:50AM EDT | 210.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM250620P00060000 | 2024-03-06 2:15PM EDT | 60.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| DXCM250620P00070000 | 2024-06-04 9:30AM EDT | 70.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DXCM250620P00075000 | 2024-06-06 12:47PM EDT | 75.00 | 2.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DXCM250620P00080000 | 2024-04-25 10:13AM EDT | 80.00 | 3.20 | 2.45 | 2.90 | 0.00 | - | - | 45 | 36.74% |
| DXCM250620P00085000 | 2024-05-28 10:59AM EDT | 85.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DXCM250620P00090000 | 2024-06-04 1:38PM EDT | 90.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 6.25% |
| DXCM250620P00095000 | 2024-06-04 11:18AM EDT | 95.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| DXCM250620P00100000 | 2024-06-06 12:22PM EDT | 100.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 3.13% |
| DXCM250620P00105000 | 2024-06-04 11:21AM EDT | 105.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 3.13% |
| DXCM250620P00110000 | 2024-05-24 2:48PM EDT | 110.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| DXCM250620P00115000 | 2024-06-07 3:33PM EDT | 115.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| DXCM250620P00120000 | 2024-06-06 1:35PM EDT | 120.00 | 17.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DXCM250620P00125000 | 2024-05-31 12:56PM EDT | 125.00 | 19.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DXCM250620P00130000 | 2024-05-24 2:55PM EDT | 130.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DXCM250620P00135000 | 2024-05-24 2:44PM EDT | 135.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DXCM250620P00140000 | 2024-05-29 9:30AM EDT | 140.00 | 23.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DXCM250620P00145000 | 2024-03-27 3:42PM EDT | 145.00 | 23.70 | 28.90 | 29.80 | 0.00 | - | 6 | 12 | 18.18% |
| DXCM250620P00150000 | 2024-05-31 11:12AM EDT | 150.00 | 35.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DXCM250620P00155000 | 2024-04-25 9:55AM EDT | 155.00 | 30.50 | 30.80 | 33.40 | 0.00 | - | 1 | 24 | 0.00% |
| DXCM250620P00160000 | 2024-03-27 3:50PM EDT | 160.00 | 32.50 | 39.40 | 40.40 | 0.00 | - | 32 | 32 | 0.00% |
© 2024 Yahoo. All rights reserved.