NasdaqGS - Nasdaq Real Time Price ? USD
DexCom, Inc. (DXCM)
As of 2:52 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240906C00055000 | 8/29/2024 6:46 PM | 55 | 15.00 | 17.40 | 17.90 | 0.00 | 0.00% | 1 | 2 | 103.13% |
| DXCM240906C00060000 | 8/6/2024 7:29 PM | 60 | 16.60 | 12.40 | 12.90 | 0.00 | 0.00% | 6 | 29 | 73.44% |
| DXCM240906C00061000 | 9/3/2024 2:23 PM | 61 | 10.30 | 11.50 | 11.90 | 1.65 | 19.08% | 1 | 1 | 68.75% |
| DXCM240906C00063000 | 9/3/2024 6:01 PM | 63 | 9.97 | 9.50 | 9.90 | -3.66 | -26.85% | 1 | 2 | 57.81% |
| DXCM240906C00064000 | 9/3/2024 1:53 PM | 64 | 7.80 | 8.50 | 8.80 | 1.40 | 21.88% | 4 | 2 | 0.00% |
| DXCM240906C00065000 | 9/3/2024 5:17 PM | 65 | 7.85 | 7.50 | 7.90 | -4.25 | -35.12% | 3 | 51 | 46.09% |
| DXCM240906C00066000 | 8/30/2024 6:50 PM | 66 | 3.82 | 5.90 | 6.90 | 0.00 | 0.00% | 5 | 4 | 40.63% |
| DXCM240906C00067000 | 9/3/2024 3:15 PM | 67 | 6.20 | 5.70 | 7.40 | 2.60 | 72.22% | 3 | 11 | 89.65% |
| DXCM240906C00068000 | 9/3/2024 3:13 PM | 68 | 5.20 | 4.70 | 5.10 | 2.85 | 121.28% | 14 | 26 | 53.91% |
| DXCM240906C00069000 | 9/3/2024 5:08 PM | 69 | 4.30 | 3.90 | 4.20 | 2.55 | 145.71% | 26 | 78 | 51.56% |
| DXCM240906C00070000 | 9/3/2024 5:27 PM | 70 | 3.70 | 3.10 | 3.30 | 2.40 | 184.62% | 99 | 288 | 47.17% |
| DXCM240906C00071000 | 9/3/2024 4:30 PM | 71 | 2.48 | 2.45 | 2.65 | 1.63 | 191.76% | 89 | 209 | 50.68% |
| DXCM240906C00072000 | 9/3/2024 6:17 PM | 72 | 1.91 | 1.85 | 2.00 | 1.41 | 282.00% | 118 | 118 | 50.00% |
| DXCM240906C00073000 | 9/3/2024 5:58 PM | 73 | 1.55 | 1.35 | 1.50 | 1.17 | 307.89% | 103 | 76 | 51.03% |
| DXCM240906C00074000 | 9/3/2024 5:59 PM | 74 | 1.05 | 0.95 | 1.05 | 0.70 | 200.00% | 89 | 380 | 50.29% |
| DXCM240906C00075000 | 9/3/2024 6:05 PM | 75 | 0.78 | 0.65 | 0.75 | 0.58 | 290.00% | 293 | 449 | 51.37% |
| DXCM240906C00076000 | 9/3/2024 5:14 PM | 76 | 0.48 | 0.45 | 0.55 | 0.33 | 220.00% | 72 | 28 | 51.37% |
| DXCM240906C00077000 | 9/3/2024 5:53 PM | 77 | 0.35 | 0.25 | 0.40 | 0.20 | 133.33% | 106 | 47 | 51.47% |
| DXCM240906C00078000 | 9/3/2024 6:07 PM | 78 | 0.25 | 0.20 | 0.30 | 0.10 | 66.67% | 25 | 46 | 54.69% |
| DXCM240906C00079000 | 9/3/2024 4:47 PM | 79 | 0.17 | 0.10 | 0.25 | -0.03 | -15.00% | 77 | 83 | 56.15% |
| DXCM240906C00080000 | 9/3/2024 5:55 PM | 80 | 0.11 | 0.10 | 0.15 | 0.00 | 0.00% | 54 | 104 | 57.81% |
| DXCM240906C00081000 | 8/30/2024 7:02 PM | 81 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | 10 | 225 | 60.94% |
| DXCM240906C00082000 | 8/30/2024 7:59 PM | 82 | 0.05 | 0.00 | 0.15 | 0.00 | 0.00% | 20 | 33 | 62.89% |
| DXCM240906C00083000 | 8/30/2024 7:35 PM | 83 | 0.05 | 0.00 | 2.15 | 0.00 | 0.00% | 3 | 6 | 135.55% |
| DXCM240906C00085000 | 9/3/2024 2:00 PM | 85 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 3 | 130 | 66.41% |
| DXCM240906C00086000 | 8/30/2024 3:28 PM | 86 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 21 | 90 | 70.31% |
| DXCM240906C00087000 | 8/30/2024 2:11 PM | 87 | 0.05 | 0.00 | 1.10 | 0.00 | 0.00% | 12 | 19 | 133.98% |
| DXCM240906C00090000 | 8/29/2024 3:56 PM | 90 | 0.01 | 0.00 | 0.35 | -0.04 | -80.00% | 20 | 128 | 117.38% |
| DXCM240906C00094000 | 8/26/2024 2:54 PM | 94 | 0.05 | 0.00 | 2.15 | 0.00 | 0.00% | - | 7 | 208.01% |
| DXCM240906C00095000 | 8/26/2024 2:58 PM | 95 | 0.05 | 0.00 | 2.15 | 0.00 | 0.00% | 60 | 75 | 213.77% |
| DXCM240906C00096000 | 8/26/2024 2:27 PM | 96 | 0.06 | 0.00 | 2.15 | 0.00 | 0.00% | - | 2 | 219.34% |
| DXCM240906C00099000 | 8/14/2024 7:58 PM | 99 | 0.05 | 0.00 | 2.15 | 0.00 | 0.00% | 20 | 21 | 235.74% |
| DXCM240906C00100000 | 8/22/2024 7:45 PM | 100 | 0.06 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 22 | 133.98% |
| DXCM240906C00101000 | 8/23/2024 4:55 PM | 101 | 0.03 | 0.00 | 2.15 | 0.00 | 0.00% | 21 | 21 | 246.09% |
| DXCM240906C00104000 | 8/23/2024 2:53 PM | 104 | 0.05 | 0.00 | 0.15 | 0.00 | 0.00% | 25 | 33 | 156.25% |
| DXCM240906C00105000 | 8/23/2024 2:52 PM | 105 | 0.05 | 0.00 | 0.15 | 0.00 | 0.00% | 22 | 25 | 159.77% |
| DXCM240906C00106000 | 8/23/2024 2:52 PM | 106 | 0.05 | 0.00 | 0.15 | 0.00 | 0.00% | 2 | 2 | 163.28% |
| DXCM240906C00107000 | 8/20/2024 7:15 PM | 107 | 0.05 | 0.00 | 0.15 | 0.00 | 0.00% | - | 23 | 166.41% |
| DXCM240906C00108000 | 8/20/2024 5:01 PM | 108 | 0.05 | 0.00 | 2.15 | 0.00 | 0.00% | 1 | 4 | 279.98% |
| DXCM240906C00109000 | 8/20/2024 5:01 PM | 109 | 0.05 | 0.00 | 2.15 | 0.00 | 0.00% | - | 1 | 284.57% |
| DXCM240906C00110000 | 8/20/2024 4:05 PM | 110 | 0.05 | 0.00 | 2.15 | 0.00 | 0.00% | - | 3 | 289.06% |
| DXCM240906C00111000 | 8/20/2024 4:18 PM | 111 | 0.06 | 0.00 | 0.10 | 0.00 | 0.00% | 9 | 19 | 170.31% |
| DXCM240906C00112000 | 8/20/2024 4:18 PM | 112 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | - | 11 | 190.63% |
| DXCM240906C00113000 | 8/19/2024 2:35 PM | 113 | 0.05 | 0.00 | 2.15 | 0.00 | 0.00% | 5 | 8 | 302.15% |
| DXCM240906C00117000 | 7/25/2024 7:58 PM | 117 | 5.00 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 1 | 286.72% |
| DXCM240906C00120000 | 8/12/2024 4:00 PM | 120 | 0.11 | 0.00 | 2.15 | 0.00 | 0.00% | 2 | 0 | 330.66% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240906P00045000 | 7/31/2024 2:57 PM | 45 | 0.05 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 1 | 232.81% |
| DXCM240906P00050000 | 8/30/2024 4:33 PM | 50 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 44 | 150.00% |
| DXCM240906P00052000 | 8/22/2024 1:38 PM | 52 | 0.05 | 0.00 | 2.15 | 0.00 | 0.00% | 3 | 4 | 277.54% |
| DXCM240906P00053000 | 8/20/2024 1:30 PM | 53 | 0.05 | 0.00 | 2.15 | 0.00 | 0.00% | 3 | 23 | 265.63% |
| DXCM240906P00054000 | 8/19/2024 4:19 PM | 54 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 12 | 20 | 121.88% |
| DXCM240906P00055000 | 8/30/2024 7:03 PM | 55 | 0.07 | 0.00 | 0.10 | 0.00 | 0.00% | 7 | 97 | 126.56% |
| DXCM240906P00056000 | 8/30/2024 2:13 PM | 56 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | 94 | 152 | 132.81% |
| DXCM240906P00057000 | 9/3/2024 1:30 PM | 57 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 30 | 878 | 101.56% |
| DXCM240906P00058000 | 9/3/2024 1:33 PM | 58 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | 80 | 94 | 117.97% |
| DXCM240906P00059000 | 9/3/2024 4:46 PM | 59 | 0.02 | 0.00 | 0.30 | -0.26 | -92.86% | 15 | 8 | 118.95% |
| DXCM240906P00060000 | 8/19/2024 4:26 PM | 60 | 0.05 | 0.00 | 2.00 | -0.05 | -50.00% | 4 | 37 | 181.74% |
| DXCM240906P00062000 | 9/3/2024 5:16 PM | 62 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 57 | 18 | 78.13% |
| DXCM240906P00063000 | 8/29/2024 7:52 PM | 63 | 0.15 | 0.00 | 2.15 | 0.00 | 0.00% | 8 | 38 | 153.42% |
| DXCM240906P00064000 | 9/3/2024 4:07 PM | 64 | 0.10 | 0.00 | 0.20 | -0.18 | -64.29% | 4 | 70 | 73.83% |
| DXCM240906P00065000 | 9/3/2024 4:47 PM | 65 | 0.10 | 0.05 | 0.15 | -0.21 | -67.74% | 10 | 140 | 66.41% |
| DXCM240906P00066000 | 9/3/2024 4:47 PM | 66 | 0.17 | 0.05 | 0.20 | -0.31 | -64.58% | 14 | 138 | 62.11% |
| DXCM240906P00067000 | 9/3/2024 6:06 PM | 67 | 0.18 | 0.15 | 0.20 | -0.47 | -72.31% | 23 | 298 | 59.38% |
| DXCM240906P00068000 | 9/3/2024 5:31 PM | 68 | 0.25 | 0.20 | 0.30 | -0.80 | -76.19% | 35 | 723 | 56.74% |
| DXCM240906P00069000 | 9/3/2024 6:15 PM | 69 | 0.40 | 0.35 | 0.45 | -1.05 | -72.41% | 58 | 724 | 56.45% |
| DXCM240906P00070000 | 9/3/2024 5:54 PM | 70 | 0.50 | 0.55 | 0.70 | -1.35 | -72.97% | 1,134 | 2,085 | 56.74% |
| DXCM240906P00071000 | 9/3/2024 5:54 PM | 71 | 0.73 | 0.85 | 0.95 | -1.72 | -70.20% | 55 | 152 | 55.86% |
| DXCM240906P00072000 | 9/3/2024 4:56 PM | 72 | 1.06 | 1.25 | 1.35 | -2.24 | -67.88% | 19 | 254 | 56.45% |
| DXCM240906P00073000 | 9/3/2024 5:54 PM | 73 | 1.55 | 1.70 | 1.85 | -2.45 | -61.25% | 196 | 142 | 56.45% |
| DXCM240906P00074000 | 9/3/2024 5:38 PM | 74 | 2.35 | 2.30 | 2.45 | -2.92 | -60.58% | 4 | 139 | 57.52% |
| DXCM240906P00075000 | 9/3/2024 6:13 PM | 75 | 3.10 | 3.00 | 3.20 | -2.79 | -47.37% | 1 | 78 | 60.16% |
| DXCM240906P00076000 | 8/30/2024 7:54 PM | 76 | 6.83 | 3.70 | 4.00 | 0.00 | 0.00% | 14 | 37 | 61.28% |
| DXCM240906P00077000 | 8/29/2024 7:44 PM | 77 | 7.31 | 4.60 | 4.90 | 0.00 | 0.00% | 14 | 17 | 66.50% |
| DXCM240906P00078000 | 9/3/2024 4:22 PM | 78 | 5.70 | 5.50 | 5.80 | 1.10 | 23.91% | 1 | 4 | 70.51% |
| DXCM240906P00079000 | 8/28/2024 6:18 PM | 79 | 8.24 | 6.30 | 6.70 | 0.00 | 0.00% | 1 | 1 | 70.41% |
| DXCM240906P00080000 | 8/29/2024 3:31 PM | 80 | 9.70 | 7.40 | 7.70 | -0.20 | -2.02% | 2 | 11 | 80.66% |
| DXCM240906P00084000 | 9/3/2024 5:24 PM | 84 | 11.00 | 11.30 | 11.60 | -3.62 | -24.76% | 1 | 1 | 100.68% |
| DXCM240906P00085000 | 9/3/2024 1:44 PM | 85 | 14.00 | 12.30 | 12.60 | -0.20 | -1.41% | 1 | 0 | 106.74% |
| DXCM240906P00088000 | 8/28/2024 1:35 PM | 88 | 16.81 | 15.30 | 15.60 | 0.00 | 0.00% | 1 | 0 | 124.02% |
| DXCM240906P00090000 | 8/8/2024 1:33 PM | 90 | 19.72 | 17.20 | 17.70 | 0.00 | 0.00% | - | 0 | 134.96% |
| DXCM240906P00095000 | 8/5/2024 2:44 PM | 95 | 22.71 | 22.20 | 22.60 | 0.00 | 0.00% | - | 0 | 155.08% |
| DXCM240906P00099000 | 8/2/2024 4:28 PM | 99 | 26.80 | 27.70 | 31.70 | 0.00 | 0.00% | 23 | 0 | 354.59% |
| DXCM240906P00103000 | 7/26/2024 7:30 PM | 103 | 39.50 | 27.10 | 30.70 | 0.00 | 0.00% | 3 | 0 | 220.90% |
Related Tickers
PODD Insulet Corporation
206.06
+1.62%
EW Edwards Lifesciences Corporation
68.25
-2.44%
ABT Abbott Laboratories
114.57
+1.15%
TNDM Tandem Diabetes Care, Inc.
42.01
-3.42%
MDT Medtronic plc
89.09
+0.57%
SENS Senseonics Holdings, Inc.
0.3766
-3.21%
BSX Boston Scientific Corporation
81.37
-0.51%
SYK Stryker Corporation
360.31
-0.03%
NVCR NovoCure Limited
16.48
-15.23%
TMDX TransMedics Group, Inc.
157.87
-6.06%