NasdaqGS - Delayed Quote • USD
DexCom, Inc. (DXCM)
At close: June 11 at 4:00 PM EDT
After hours: June 11 at 6:35 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240614C00109000 | 6/6/2024 2:19 PM | 109 | 7.10 | 7.50 | 8.30 | 0.00 | 0.00% | - | 7 | 65.82% |
| DXCM240614C00110000 | 6/11/2024 6:20 PM | 110 | 7.00 | 6.60 | 7.40 | 0.10 | 1.45% | 2 | 3 | 64.06% |
| DXCM240614C00112000 | 6/10/2024 6:57 PM | 112 | 4.60 | 4.90 | 7.00 | 0.00 | 0.00% | 1 | 7 | 69.04% |
| DXCM240614C00113000 | 6/6/2024 4:56 PM | 113 | 4.90 | 3.90 | 5.90 | 1.08 | 28.27% | 2 | 5 | 59.57% |
| DXCM240614C00114000 | 6/7/2024 7:59 PM | 114 | 4.20 | 3.30 | 3.70 | 1.10 | 35.48% | 1 | 20 | 45.75% |
| DXCM240614C00115000 | 6/11/2024 7:25 PM | 115 | 2.40 | 2.70 | 2.90 | 0.27 | 12.68% | 9 | 552 | 42.73% |
| DXCM240614C00116000 | 6/11/2024 3:13 PM | 116 | 2.05 | 2.05 | 2.25 | -0.05 | -2.38% | 4 | 28 | 41.90% |
| DXCM240614C00117000 | 6/11/2024 7:50 PM | 117 | 1.45 | 1.55 | 1.70 | -0.10 | -6.45% | 19 | 58 | 41.36% |
| DXCM240614C00118000 | 6/11/2024 3:53 PM | 118 | 1.05 | 1.10 | 1.25 | 0.10 | 10.53% | 15 | 92 | 41.07% |
| DXCM240614C00119000 | 6/11/2024 6:19 PM | 119 | 0.75 | 0.75 | 0.90 | 0.00 | 0.00% | 5 | 75 | 41.11% |
| DXCM240614C00120000 | 6/11/2024 7:35 PM | 120 | 0.48 | 0.50 | 0.65 | -0.12 | -20.00% | 14 | 308 | 41.75% |
| DXCM240614C00121000 | 6/10/2024 7:54 PM | 121 | 0.50 | 0.35 | 0.45 | 0.00 | 0.00% | 3 | 186 | 41.99% |
| DXCM240614C00122000 | 6/11/2024 6:47 PM | 122 | 0.25 | 0.20 | 0.30 | -0.05 | -16.67% | 7 | 72 | 42.04% |
| DXCM240614C00123000 | 6/10/2024 5:48 PM | 123 | 0.20 | 0.15 | 0.25 | 0.00 | 0.00% | 3 | 20 | 45.02% |
| DXCM240614C00124000 | 6/10/2024 5:48 PM | 124 | 0.15 | 0.10 | 0.20 | 0.00 | 0.00% | 13 | 108 | 47.27% |
| DXCM240614C00125000 | 6/11/2024 7:54 PM | 125 | 0.10 | 0.05 | 0.15 | -0.02 | -16.67% | 36 | 37 | 48.63% |
| DXCM240614C00126000 | 6/10/2024 4:30 PM | 126 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 4 | 17 | 53.13% |
| DXCM240614C00127000 | 6/5/2024 5:32 PM | 127 | 0.40 | 0.05 | 0.20 | 0.00 | 0.00% | 201 | 221 | 55.27% |
| DXCM240614C00128000 | 6/5/2024 3:08 PM | 128 | 0.40 | 0.05 | 0.20 | 0.00 | 0.00% | 21 | 44 | 59.38% |
| DXCM240614C00129000 | 5/29/2024 6:45 PM | 129 | 2.70 | 0.05 | 0.20 | 0.00 | 0.00% | 5 | 20 | 63.48% |
| DXCM240614C00130000 | 6/10/2024 2:29 PM | 130 | 0.07 | 0.05 | 0.20 | 0.00 | 0.00% | 5 | 318 | 67.38% |
| DXCM240614C00131000 | 6/7/2024 7:50 PM | 131 | 0.10 | 0.05 | 0.40 | 0.00 | 0.00% | 5 | 2,129 | 80.08% |
| DXCM240614C00132000 | 6/11/2024 3:30 PM | 132 | 0.07 | 0.00 | 0.15 | 0.02 | 40.00% | 1 | 89 | 68.75% |
| DXCM240614C00133000 | 6/11/2024 7:05 PM | 133 | 0.05 | 0.00 | 0.30 | 0.00 | 0.00% | 4 | 116 | 81.45% |
| DXCM240614C00134000 | 6/5/2024 4:31 PM | 134 | 0.15 | 0.05 | 0.35 | 0.00 | 0.00% | 100 | 110 | 90.04% |
| DXCM240614C00135000 | 5/30/2024 7:41 PM | 135 | 0.20 | 0.00 | 0.35 | 0.00 | 0.00% | 1 | 12 | 91.60% |
| DXCM240614C00136000 | 6/3/2024 2:08 PM | 136 | 0.10 | 0.00 | 0.35 | 0.00 | 0.00% | 1 | 40 | 95.31% |
| DXCM240614C00137000 | 5/24/2024 1:45 PM | 137 | 0.66 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 10 | 50.00% |
| DXCM240614C00138000 | 6/10/2024 7:48 PM | 138 | 0.05 | 0.00 | 0.30 | 0.00 | 0.00% | 7 | 28 | 99.80% |
| DXCM240614C00139000 | 6/10/2024 4:30 PM | 139 | 0.05 | 0.00 | 0.30 | 0.00 | 0.00% | 20 | 24 | 103.32% |
| DXCM240614C00140000 | 6/10/2024 4:04 PM | 140 | 0.05 | 0.00 | 0.30 | 0.00 | 0.00% | 4 | 10 | 106.64% |
| DXCM240614C00141000 | 6/11/2024 7:06 PM | 141 | 0.02 | 0.00 | 0.05 | -0.28 | -93.33% | 13 | 3 | 85.16% |
| DXCM240614C00142000 | 6/7/2024 2:25 PM | 142 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 16 | 50.00% |
| DXCM240614C00143000 | 6/7/2024 2:24 PM | 143 | 0.05 | 0.00 | 0.10 | -0.01 | -16.67% | 10 | 2 | 99.22% |
| DXCM240614C00144000 | 5/30/2024 6:26 PM | 144 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 3 | 3 | 101.95% |
| DXCM240614C00145000 | 5/16/2024 7:56 PM | 145 | 0.82 | 0.00 | 0.25 | 0.00 | 0.00% | 4 | 5 | 119.73% |
| DXCM240614C00150000 | 6/3/2024 5:45 PM | 150 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | 10 | 18 | 130.47% |
| DXCM240614C00152500 | 6/3/2024 7:46 PM | 152.5 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | 45 | 45 | 137.89% |
| DXCM240614C00155000 | 6/3/2024 1:35 PM | 155 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | 3 | 4 | 144.92% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240614P00080000 | 6/3/2024 7:44 PM | 80 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | 25 | 25 | 195.70% |
| DXCM240614P00082000 | 6/5/2024 1:52 PM | 82 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | - | 5 | 184.38% |
| DXCM240614P00083000 | 6/5/2024 1:52 PM | 83 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | - | 104 | 178.91% |
| DXCM240614P00085000 | 6/6/2024 1:38 PM | 85 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | 5 | 38 | 167.97% |
| DXCM240614P00090000 | 6/7/2024 2:22 PM | 90 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 21 | 21 | 128.13% |
| DXCM240614P00093000 | 6/11/2024 1:52 PM | 93 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 35 | 86 | 114.06% |
| DXCM240614P00094000 | 6/11/2024 5:25 PM | 94 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 10 | 35 | 109.38% |
| DXCM240614P00096000 | 6/5/2024 4:20 PM | 96 | 0.10 | 0.00 | 0.30 | 0.00 | 0.00% | - | 2 | 118.75% |
| DXCM240614P00100000 | 6/10/2024 7:30 PM | 100 | 0.08 | 0.00 | 0.35 | 0.00 | 0.00% | 4 | 6 | 100.59% |
| DXCM240614P00101000 | 6/5/2024 3:25 PM | 101 | 0.15 | 0.00 | 0.40 | 0.00 | 0.00% | - | 1 | 97.85% |
| DXCM240614P00104000 | 6/6/2024 5:38 PM | 104 | 0.15 | 0.00 | 0.15 | 0.00 | 0.00% | - | 10 | 67.97% |
| DXCM240614P00105000 | 6/10/2024 2:24 PM | 105 | 0.15 | 0.05 | 0.00 | 0.00 | 0.00% | 2 | 5 | 53.52% |
| DXCM240614P00106000 | 6/10/2024 3:13 PM | 106 | 0.15 | 0.05 | 0.00 | 0.00 | 0.00% | 8 | 10 | 25.00% |
| DXCM240614P00107000 | 6/11/2024 4:59 PM | 107 | 0.15 | 0.05 | 0.25 | 0.00 | 0.00% | 2 | 19 | 61.52% |
| DXCM240614P00109000 | 6/11/2024 6:48 PM | 109 | 0.15 | 0.05 | 0.15 | -0.10 | -40.00% | 6 | 22 | 51.17% |
| DXCM240614P00110000 | 6/11/2024 2:26 PM | 110 | 0.20 | 0.10 | 0.20 | -0.01 | -4.76% | 7 | 50 | 49.22% |
| DXCM240614P00111000 | 6/11/2024 2:36 PM | 111 | 0.25 | 0.15 | 0.25 | -0.32 | -56.14% | 3 | 1,007 | 46.29% |
| DXCM240614P00112000 | 6/11/2024 7:01 PM | 112 | 0.35 | 0.20 | 0.35 | -0.21 | -37.50% | 8 | 19 | 44.82% |
| DXCM240614P00113000 | 6/11/2024 2:14 PM | 113 | 0.40 | 0.35 | 0.45 | -0.45 | -52.94% | 33 | 55 | 42.09% |
| DXCM240614P00114000 | 6/11/2024 7:12 PM | 114 | 0.65 | 0.50 | 0.65 | -0.46 | -41.44% | 22 | 739 | 41.36% |
| DXCM240614P00115000 | 6/11/2024 6:19 PM | 115 | 0.95 | 0.75 | 0.95 | -0.15 | -13.64% | 16 | 532 | 41.41% |
| DXCM240614P00116000 | 6/11/2024 3:12 PM | 116 | 1.35 | 1.10 | 1.30 | -1.05 | -43.75% | 10 | 29 | 40.67% |
| DXCM240614P00117000 | 6/11/2024 6:12 PM | 117 | 2.05 | 1.55 | 1.75 | -0.50 | -19.61% | 6 | 15 | 40.19% |
| DXCM240614P00118000 | 6/11/2024 6:30 PM | 118 | 2.40 | 2.10 | 2.30 | -0.14 | -5.51% | 17 | 30 | 39.89% |
| DXCM240614P00119000 | 6/11/2024 3:31 PM | 119 | 2.80 | 2.75 | 3.10 | -1.40 | -33.33% | 5 | 5 | 43.70% |
| DXCM240614P00120000 | 6/11/2024 4:50 PM | 120 | 4.30 | 3.50 | 3.80 | -1.20 | -21.82% | 4 | 87 | 43.21% |
| DXCM240614P00121000 | 5/28/2024 4:03 PM | 121 | 1.30 | 3.80 | 4.80 | 0.00 | 0.00% | 17 | 17 | 50.20% |
| DXCM240614P00122000 | 6/10/2024 1:46 PM | 122 | 6.60 | 3.80 | 5.70 | 0.00 | 0.00% | 2 | 31 | 53.42% |
| DXCM240614P00123000 | 6/11/2024 1:59 PM | 123 | 5.96 | 4.50 | 6.70 | -1.24 | -17.22% | 1 | 12 | 59.47% |
| DXCM240614P00124000 | 6/5/2024 2:52 PM | 124 | 7.08 | 6.50 | 7.60 | 1.63 | 29.91% | 2 | 15 | 61.47% |
| DXCM240614P00125000 | 6/10/2024 3:11 PM | 125 | 9.75 | 7.90 | 8.70 | 0.00 | 0.00% | 1 | 35 | 52.05% |
| DXCM240614P00126000 | 5/31/2024 4:50 PM | 126 | 9.65 | 8.90 | 9.70 | 0.00 | 0.00% | 19 | 5 | 56.64% |
| DXCM240614P00127000 | 5/31/2024 3:11 PM | 127 | 9.18 | 9.70 | 10.70 | 0.00 | 0.00% | 1 | 9 | 52.93% |
| DXCM240614P00128000 | 6/7/2024 4:33 PM | 128 | 12.89 | 10.70 | 11.70 | 0.00 | 0.00% | 4 | 4 | 56.84% |
| DXCM240614P00129000 | 6/5/2024 6:32 PM | 129 | 10.10 | 11.90 | 12.70 | 0.00 | 0.00% | - | 0 | 69.82% |
| DXCM240614P00130000 | 6/3/2024 3:52 PM | 130 | 13.40 | 12.90 | 13.70 | 0.00 | 0.00% | 1 | 0 | 74.02% |
| DXCM240614P00131000 | 5/29/2024 5:53 PM | 131 | 5.00 | 13.90 | 14.70 | 0.00 | 0.00% | 5 | 3 | 78.13% |
| DXCM240614P00132000 | 5/17/2024 7:56 PM | 132 | 4.30 | 14.80 | 15.60 | 0.00 | 0.00% | 2 | 0 | 72.07% |
| DXCM240614P00133000 | 5/20/2024 7:54 PM | 133 | 4.90 | 15.90 | 16.70 | 0.00 | 0.00% | 6 | 2 | 86.13% |
| DXCM240614P00134000 | 5/20/2024 7:54 PM | 134 | 5.50 | 16.70 | 17.70 | 0.00 | 0.00% | 9 | 1 | 79.30% |
| DXCM240614P00135000 | 5/20/2024 6:08 PM | 135 | 6.20 | 17.90 | 18.70 | 0.00 | 0.00% | - | 7 | 93.95% |
| DXCM240614P00136000 | 5/20/2024 7:54 PM | 136 | 6.90 | 18.90 | 19.60 | 0.00 | 0.00% | - | 4 | 92.58% |
Related Tickers
PODD Insulet Corporation
192.16
+0.06%
TNDM Tandem Diabetes Care, Inc.
48.39
-0.23%
ABT Abbott Laboratories
105.81
-1.56%
ALGN Align Technology, Inc.
253.28
-0.95%
EW Edwards Lifesciences Corporation
87.00
+1.05%
BSX Boston Scientific Corporation
77.15
-0.35%
MDT Medtronic plc
81.95
-1.43%
MASI Masimo Corporation
124.17
-2.35%
SYK Stryker Corporation
346.40
-0.51%
INSP Inspire Medical Systems, Inc.
165.41
+2.76%