DexCom, Inc. (DXCM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240510C00107000 | 2024-05-06 12:06PM EDT | 107.00 | 22.30 | 17.70 | 20.50 | 0.00 | - | - | 4 | 225.98% |
| DXCM240510C00110000 | 2024-04-29 9:40AM EDT | 110.00 | 18.10 | 16.60 | 17.50 | 0.00 | - | - | 5 | 50.00% |
| DXCM240510C00115000 | 2024-04-26 10:29AM EDT | 115.00 | 15.83 | 11.70 | 13.70 | 0.00 | - | 3 | 3 | 165.53% |
| DXCM240510C00120000 | 2024-05-06 12:20PM EDT | 120.00 | 9.00 | 5.00 | 7.50 | 0.00 | - | - | 1 | 99.90% |
| DXCM240510C00122000 | 2024-05-10 10:43AM EDT | 122.00 | 6.45 | 2.95 | 6.40 | -0.23 | -3.44% | 3 | 3 | 125.98% |
| DXCM240510C00123000 | 2024-05-03 12:26PM EDT | 123.00 | 6.32 | 3.60 | 4.50 | 0.00 | - | 3 | 6 | 68.65% |
| DXCM240510C00124000 | 2024-05-03 12:26PM EDT | 124.00 | 5.42 | 2.75 | 3.30 | 0.00 | - | 3 | 13 | 46.19% |
| DXCM240510C00125000 | 2024-05-07 12:56PM EDT | 125.00 | 5.00 | 1.75 | 2.50 | 0.00 | - | 1 | 20 | 45.90% |
| DXCM240510C00126000 | 2024-05-10 3:05PM EDT | 126.00 | 1.05 | 0.05 | 1.45 | -3.45 | -76.67% | 1 | 29 | 31.06% |
| DXCM240510C00127000 | 2024-05-10 3:00PM EDT | 127.00 | 0.10 | 0.00 | 0.15 | -1.95 | -95.12% | 23 | 106 | 4.69% |
| DXCM240510C00128000 | 2024-05-10 2:17PM EDT | 128.00 | 0.07 | 0.00 | 0.05 | -0.93 | -93.00% | 18 | 62 | 12.31% |
| DXCM240510C00129000 | 2024-05-10 11:39AM EDT | 129.00 | 0.05 | 0.00 | 0.05 | -0.55 | -91.67% | 20 | 52 | 20.70% |
| DXCM240510C00130000 | 2024-05-10 3:47PM EDT | 130.00 | 0.04 | 0.00 | 0.10 | -0.16 | -80.00% | 11 | 78 | 33.40% |
| DXCM240510C00131000 | 2024-05-10 3:53PM EDT | 131.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 147 | 41.41% |
| DXCM240510C00132000 | 2024-05-10 3:46PM EDT | 132.00 | 0.03 | 0.00 | 0.05 | -0.11 | -78.57% | 10 | 83 | 42.58% |
| DXCM240510C00133000 | 2024-05-10 3:47PM EDT | 133.00 | 0.10 | 0.00 | 0.10 | +0.05 | +100.00% | 1 | 112 | 56.45% |
| DXCM240510C00134000 | 2024-05-10 3:48PM EDT | 134.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 140 | 55.47% |
| DXCM240510C00135000 | 2024-05-09 12:37PM EDT | 135.00 | 0.03 | 0.00 | 0.55 | 0.00 | - | 6 | 82 | 88.87% |
| DXCM240510C00136000 | 2024-05-03 11:02AM EDT | 136.00 | 0.26 | 0.00 | 0.55 | 0.00 | - | 21 | 47 | 96.68% |
| DXCM240510C00137000 | 2024-05-06 11:16AM EDT | 137.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 3 | 27 | 104.30% |
| DXCM240510C00138000 | 2024-05-07 2:57PM EDT | 138.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 25 | 54 | 111.72% |
| DXCM240510C00139000 | 2024-04-26 2:00PM EDT | 139.00 | 0.30 | 0.00 | 0.20 | 0.00 | - | 4 | 8 | 96.48% |
| DXCM240510C00140000 | 2024-05-03 3:48PM EDT | 140.00 | 0.07 | 0.00 | 0.55 | 0.00 | - | 1 | 61 | 125.98% |
| DXCM240510C00141000 | 2024-04-26 9:40AM EDT | 141.00 | 0.73 | 0.00 | 0.55 | 0.00 | - | 3 | 1 | 133.01% |
| DXCM240510C00142000 | 2024-04-25 2:21PM EDT | 142.00 | 4.45 | 0.00 | 0.55 | 0.00 | - | 1 | 5 | 139.84% |
| DXCM240510C00143000 | 2024-04-26 3:47PM EDT | 143.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 3 | 6 | 146.48% |
| DXCM240510C00144000 | 2024-04-26 12:56PM EDT | 144.00 | 0.15 | 0.00 | 0.55 | 0.00 | - | 20 | 10 | 153.13% |
| DXCM240510C00145000 | 2024-04-26 2:34PM EDT | 145.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 14 | 18 | 159.57% |
| DXCM240510C00146000 | 2024-04-26 10:23AM EDT | 146.00 | 0.15 | 0.00 | 0.55 | 0.00 | - | 1 | 2 | 166.02% |
| DXCM240510C00147000 | 2024-04-25 12:40PM EDT | 147.00 | 2.25 | 0.00 | 0.55 | 0.00 | - | 1 | 2 | 172.27% |
| DXCM240510C00148000 | 2024-04-26 9:45AM EDT | 148.00 | 0.22 | 0.00 | 0.55 | 0.00 | - | 1 | 53 | 178.52% |
| DXCM240510C00149000 | 2024-04-26 11:46AM EDT | 149.00 | 0.08 | 0.00 | 0.55 | 0.00 | - | 1 | 47 | 184.77% |
| DXCM240510C00150000 | 2024-04-26 1:07PM EDT | 150.00 | 0.20 | 0.00 | 0.55 | 0.00 | - | 4 | 8 | 190.63% |
| DXCM240510C00152500 | 2024-04-25 2:21PM EDT | 152.50 | 1.35 | 0.00 | 0.55 | 0.00 | - | 1 | 2 | 205.47% |
| DXCM240510C00160000 | 2024-04-25 3:35PM EDT | 160.00 | 0.45 | 0.00 | 0.55 | 0.00 | - | - | 15 | 247.27% |
| DXCM240510C00165000 | 2024-04-25 3:02PM EDT | 165.00 | 0.27 | 0.00 | 0.60 | 0.00 | - | - | 3 | 277.34% |
| DXCM240510C00175000 | 2024-04-10 3:42PM EDT | 175.00 | 0.50 | 0.00 | 0.60 | 0.00 | - | - | 5 | 326.37% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240510P00107000 | 2024-05-08 11:12AM EDT | 107.00 | 0.03 | 0.00 | 0.55 | 0.00 | - | - | 6 | 202.73% |
| DXCM240510P00108000 | 2024-05-08 9:36AM EDT | 108.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | - | 10 | 193.75% |
| DXCM240510P00109000 | 2024-05-08 9:55AM EDT | 109.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 13 | 137.50% |
| DXCM240510P00110000 | 2024-05-08 9:35AM EDT | 110.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 29 | 118.75% |
| DXCM240510P00111000 | 2024-05-09 9:42AM EDT | 111.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 24 | 111.72% |
| DXCM240510P00112000 | 2024-05-10 9:48AM EDT | 112.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 57 | 90 | 105.47% |
| DXCM240510P00113000 | 2024-05-09 9:31AM EDT | 113.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 6 | 98.44% |
| DXCM240510P00115000 | 2024-05-09 10:08AM EDT | 115.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 8 | 91 | 131.64% |
| DXCM240510P00116000 | 2024-05-02 3:38PM EDT | 116.00 | 0.12 | 0.00 | 0.55 | 0.00 | - | - | 5 | 122.66% |
| DXCM240510P00117000 | 2024-05-09 3:36PM EDT | 117.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 15 | 15 | 113.67% |
| DXCM240510P00118000 | 2024-05-09 2:56PM EDT | 118.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 8 | 8 | 78.91% |
| DXCM240510P00120000 | 2024-05-10 12:05PM EDT | 120.00 | 0.05 | 0.00 | 0.20 | -0.02 | -28.57% | 17 | 44 | 67.97% |
| DXCM240510P00121000 | 2024-05-06 11:13AM EDT | 121.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 5 | 15 | 77.05% |
| DXCM240510P00122000 | 2024-05-08 10:16AM EDT | 122.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 2 | 8 | 71.09% |
| DXCM240510P00123000 | 2024-05-06 3:15PM EDT | 123.00 | 0.15 | 0.00 | 0.90 | 0.00 | - | 2 | 10 | 68.65% |
| DXCM240510P00124000 | 2024-05-10 3:06PM EDT | 124.00 | 0.10 | 0.00 | 0.10 | -0.05 | -33.33% | 1 | 72 | 35.16% |
| DXCM240510P00125000 | 2024-05-10 10:04AM EDT | 125.00 | 0.10 | 0.00 | 0.15 | -0.05 | -33.33% | 18 | 47 | 29.69% |
| DXCM240510P00126000 | 2024-05-10 3:37PM EDT | 126.00 | 0.05 | 0.00 | 0.55 | -0.13 | -72.22% | 42 | 72 | 37.40% |
| DXCM240510P00127000 | 2024-05-10 3:50PM EDT | 127.00 | 0.05 | 0.00 | 0.15 | -0.40 | -88.89% | 243 | 73 | 6.54% |
| DXCM240510P00128000 | 2024-05-10 2:34PM EDT | 128.00 | 0.80 | 0.60 | 1.20 | -0.10 | -11.11% | 68 | 137 | 22.95% |
| DXCM240510P00129000 | 2024-05-10 2:45PM EDT | 129.00 | 2.02 | 1.55 | 2.20 | +0.62 | +44.29% | 18 | 33 | 34.08% |
| DXCM240510P00130000 | 2024-05-10 3:17PM EDT | 130.00 | 3.07 | 2.45 | 4.80 | +1.07 | +53.50% | 4 | 34 | 66.11% |
| DXCM240510P00131000 | 2024-05-08 11:05AM EDT | 131.00 | 2.30 | 1.85 | 6.00 | +0.30 | +15.00% | 1 | 29 | 137.11% |
| DXCM240510P00132000 | 2024-05-06 2:22PM EDT | 132.00 | 3.40 | 4.60 | 7.00 | 0.00 | - | 7 | 20 | 96.58% |
| DXCM240510P00133000 | 2024-04-26 11:26AM EDT | 133.00 | 6.60 | 5.50 | 6.30 | 0.00 | - | 2 | 1 | 78.03% |
| DXCM240510P00134000 | 2024-05-09 2:29PM EDT | 134.00 | 5.10 | 6.40 | 7.30 | 0.00 | - | 1 | 0 | 86.72% |
| DXCM240510P00135000 | 2024-04-26 11:26AM EDT | 135.00 | 8.00 | 7.40 | 10.00 | 0.00 | - | 1 | 0 | 121.09% |
| DXCM240510P00136000 | 2024-04-25 2:29PM EDT | 136.00 | 5.00 | 8.40 | 9.40 | 0.00 | - | 1 | 0 | 110.74% |
| DXCM240510P00137000 | 2024-04-30 12:12PM EDT | 137.00 | 9.20 | 9.40 | 12.00 | 0.00 | - | 11 | 14 | 139.26% |
| DXCM240510P00138000 | 2024-05-01 3:58PM EDT | 138.00 | 11.98 | 10.40 | 11.30 | 0.00 | - | 2 | 0 | 118.65% |
| DXCM240510P00139000 | 2024-04-26 11:19AM EDT | 139.00 | 10.72 | 11.40 | 12.30 | 0.00 | - | 40 | 36 | 126.17% |
| DXCM240510P00141000 | 2024-04-04 9:49AM EDT | 141.00 | 7.92 | 12.20 | 13.00 | 0.00 | - | 1 | 0 | 0.00% |
| DXCM240510P00145000 | 2024-05-02 11:33AM EDT | 145.00 | 19.50 | 17.40 | 18.40 | 0.00 | - | - | 0 | 178.52% |
| DXCM240510P00148000 | 2024-04-22 11:45AM EDT | 148.00 | 18.30 | 20.40 | 21.30 | 0.00 | - | - | 1 | 187.89% |
| DXCM240510P00149000 | 2024-04-25 11:22AM EDT | 149.00 | 14.50 | 21.40 | 22.30 | 0.00 | - | - | 3 | 194.14% |
| DXCM240510P00150000 | 2024-04-30 9:37AM EDT | 150.00 | 23.00 | 22.40 | 25.10 | 0.00 | - | 2 | 0 | 243.95% |
| DXCM240510P00152500 | 2024-04-25 2:52PM EDT | 152.50 | 15.50 | 24.70 | 27.30 | 0.00 | - | - | 0 | 238.09% |
© 2024 Yahoo. All rights reserved.