NasdaqGS - Delayed Quote • USD
DexCom, Inc. (DXCM)
At close: May 17 at 4:00 PM EDT
After hours: May 17 at 7:36 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240524C00113000 | 5/14/2024 1:45 PM | 113 | 12.90 | 18.20 | 20.60 | 12.90 | - | - | 19 | 113.57% |
| DXCM240524C00115000 | 5/6/2024 3:20 PM | 115 | 15.55 | 16.10 | 18.80 | 0.00 | 0.00% | 2 | 2 | 105.57% |
| DXCM240524C00116000 | 5/14/2024 1:45 PM | 116 | 10.00 | 13.10 | 17.00 | 10.00 | - | - | 18 | 116.21% |
| DXCM240524C00117000 | 5/14/2024 1:45 PM | 117 | 9.10 | 12.10 | 16.00 | 9.10 | - | - | 36 | 110.94% |
| DXCM240524C00119000 | 5/14/2024 7:30 PM | 119 | 7.50 | 12.20 | 14.10 | 7.50 | - | - | 1 | 77.34% |
| DXCM240524C00121000 | 4/22/2024 7:49 PM | 121 | 13.90 | 9.00 | 12.40 | 0.00 | 0.00% | - | 1 | 53.08% |
| DXCM240524C00122000 | 5/15/2024 2:31 PM | 122 | 8.00 | 9.40 | 10.00 | 0.00 | 0.00% | 7 | 29 | 59.13% |
| DXCM240524C00123000 | 5/13/2024 5:12 PM | 123 | 4.20 | 8.40 | 9.10 | 4.20 | 0.00% | 2 | 2 | 57.37% |
| DXCM240524C00124000 | 5/15/2024 1:56 PM | 124 | 5.40 | 7.50 | 8.10 | 0.00 | 0.00% | 1 | 3 | 52.69% |
| DXCM240524C00125000 | 5/16/2024 2:27 PM | 125 | 6.40 | 6.70 | 7.00 | 0.00 | 0.00% | 8 | 29 | 45.36% |
| DXCM240524C00126000 | 5/16/2024 7:26 PM | 126 | 6.45 | 5.80 | 6.10 | 0.00 | 0.00% | 4 | 25 | 42.97% |
| DXCM240524C00127000 | 5/17/2024 6:23 PM | 127 | 4.53 | 5.00 | 5.30 | 0.43 | 10.49% | 3 | 12 | 42.24% |
| DXCM240524C00128000 | 5/17/2024 6:23 PM | 128 | 3.78 | 4.20 | 4.50 | -0.02 | -0.53% | 4 | 8 | 40.70% |
| DXCM240524C00129000 | 5/17/2024 4:32 PM | 129 | 3.90 | 3.50 | 3.70 | 0.70 | 21.88% | 1 | 12 | 38.38% |
| DXCM240524C00130000 | 5/17/2024 7:55 PM | 130 | 2.85 | 2.90 | 3.10 | -0.25 | -8.06% | 34 | 38 | 38.65% |
| DXCM240524C00131000 | 5/17/2024 7:55 PM | 131 | 2.30 | 2.35 | 2.45 | -0.40 | -14.81% | 8 | 38 | 36.99% |
| DXCM240524C00132000 | 5/17/2024 4:40 PM | 132 | 2.05 | 1.85 | 1.95 | -0.45 | -18.00% | 57 | 23 | 36.67% |
| DXCM240524C00133000 | 5/17/2024 6:55 PM | 133 | 1.25 | 1.45 | 1.55 | -0.70 | -35.90% | 45 | 42 | 36.89% |
| DXCM240524C00134000 | 5/17/2024 7:45 PM | 134 | 1.00 | 1.10 | 1.25 | -0.65 | -39.39% | 33 | 25 | 37.72% |
| DXCM240524C00135000 | 5/17/2024 7:59 PM | 135 | 0.85 | 0.80 | 0.95 | -0.20 | -19.05% | 130 | 82 | 37.50% |
| DXCM240524C00136000 | 5/17/2024 7:59 PM | 136 | 0.65 | 0.60 | 0.75 | -0.36 | -35.64% | 9 | 101 | 38.23% |
| DXCM240524C00137000 | 5/17/2024 5:53 PM | 137 | 0.55 | 0.45 | 0.55 | -0.29 | -34.52% | 1 | 17 | 37.99% |
| DXCM240524C00138000 | 5/17/2024 7:53 PM | 138 | 0.40 | 0.35 | 0.45 | -0.16 | -28.57% | 4 | 13 | 39.36% |
| DXCM240524C00139000 | 5/17/2024 7:16 PM | 139 | 0.25 | 0.25 | 0.35 | -0.06 | -19.35% | 16 | 17 | 40.04% |
| DXCM240524C00140000 | 5/17/2024 5:22 PM | 140 | 0.25 | 0.15 | 0.30 | -0.08 | -24.24% | 29 | 19 | 41.80% |
| DXCM240524C00141000 | 5/16/2024 2:15 PM | 141 | 0.28 | 0.15 | 0.25 | 0.00 | 0.00% | 1 | 6 | 43.12% |
| DXCM240524C00143000 | 4/26/2024 7:38 PM | 143 | 0.45 | 0.10 | 0.20 | 0.00 | 0.00% | 4 | 8 | 46.97% |
| DXCM240524C00144000 | 5/2/2024 2:42 PM | 144 | 0.25 | 0.05 | 0.20 | 0.00 | 0.00% | 1 | 3 | 50.00% |
| DXCM240524C00145000 | 5/17/2024 7:58 PM | 145 | 0.10 | 0.05 | 0.15 | -0.20 | -66.67% | 6 | 11 | 49.90% |
| DXCM240524C00148000 | 4/15/2024 2:30 PM | 148 | 4.00 | 0.05 | 0.40 | 0.00 | 0.00% | 1 | 194 | 62.79% |
| DXCM240524C00150000 | 4/17/2024 3:45 PM | 150 | 2.50 | 0.05 | 0.30 | 0.00 | 0.00% | 4 | 5 | 65.04% |
| DXCM240524C00155000 | 4/26/2024 1:59 PM | 155 | 0.20 | 0.00 | 0.50 | 0.00 | 0.00% | 6 | 3 | 82.91% |
| DXCM240524C00160000 | 5/15/2024 5:07 PM | 160 | 0.07 | 0.00 | 0.10 | 0.07 | - | - | 14 | 74.22% |
| DXCM240524C00170000 | 5/16/2024 6:58 PM | 170 | 0.05 | 0.00 | 0.30 | 0.05 | - | - | 14 | 108.59% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240524P00075000 | 4/8/2024 5:12 PM | 75 | 0.25 | 0.00 | 0.65 | 0.00 | 0.00% | - | 1 | 252.54% |
| DXCM240524P00100000 | 5/16/2024 7:09 PM | 100 | 0.05 | 0.00 | 0.30 | 0.00 | 0.00% | 11 | 13 | 118.75% |
| DXCM240524P00101000 | 5/16/2024 7:10 PM | 101 | 0.05 | 0.00 | 0.50 | 0.05 | - | - | 9 | 125.78% |
| DXCM240524P00102000 | 5/17/2024 1:32 PM | 102 | 0.05 | 0.00 | 0.30 | 0.05 | - | 5 | 0 | 111.33% |
| DXCM240524P00103000 | 5/17/2024 2:33 PM | 103 | 0.05 | 0.00 | 0.35 | 0.05 | - | 30 | 12 | 110.55% |
| DXCM240524P00104000 | 5/17/2024 2:41 PM | 104 | 0.05 | 0.00 | 0.15 | 0.05 | - | 39 | 0 | 93.36% |
| DXCM240524P00105000 | 5/17/2024 7:57 PM | 105 | 0.05 | 0.00 | 1.00 | 0.00 | 0.00% | 21 | 8 | 126.86% |
| DXCM240524P00107000 | 5/15/2024 1:45 PM | 107 | 0.28 | 0.00 | 0.35 | 0.28 | - | - | 12 | 95.70% |
| DXCM240524P00110000 | 5/17/2024 1:32 PM | 110 | 0.08 | 0.00 | 0.35 | -0.02 | -20.00% | 5 | 42 | 84.77% |
| DXCM240524P00113000 | 5/13/2024 3:58 PM | 113 | 0.22 | 0.05 | 0.25 | 0.22 | 0.00% | 1 | 1 | 71.88% |
| DXCM240524P00114000 | 5/14/2024 4:20 PM | 114 | 0.25 | 0.00 | 0.25 | 0.25 | 0.00% | 1 | 2 | 66.21% |
| DXCM240524P00115000 | 5/17/2024 1:37 PM | 115 | 0.27 | 0.05 | 0.25 | -0.03 | -10.00% | 1 | 16 | 64.84% |
| DXCM240524P00116000 | 5/15/2024 1:37 PM | 116 | 0.20 | 0.05 | 0.55 | 0.20 | 0.00% | 1 | 2 | 70.90% |
| DXCM240524P00117000 | 5/13/2024 5:03 PM | 117 | 0.45 | 0.05 | 0.55 | 0.00 | 0.00% | 2 | 1 | 66.99% |
| DXCM240524P00118000 | 5/17/2024 1:37 PM | 118 | 0.31 | 0.05 | 0.40 | -0.27 | -46.55% | 1 | 7 | 59.18% |
| DXCM240524P00119000 | 5/16/2024 6:59 PM | 119 | 0.29 | 0.05 | 0.60 | 0.00 | 0.00% | 1 | 4 | 60.35% |
| DXCM240524P00120000 | 5/17/2024 2:24 PM | 120 | 0.13 | 0.05 | 0.20 | -0.07 | -35.00% | 3 | 65 | 50.39% |
| DXCM240524P00121000 | 5/17/2024 2:33 PM | 121 | 0.14 | 0.10 | 0.20 | -0.06 | -30.00% | 7 | 25 | 46.68% |
| DXCM240524P00122000 | 5/17/2024 2:38 PM | 122 | 0.12 | 0.10 | 0.20 | -0.20 | -62.50% | 11 | 20 | 42.97% |
| DXCM240524P00123000 | 5/17/2024 3:18 PM | 123 | 0.19 | 0.15 | 0.25 | -0.07 | -26.92% | 10 | 29 | 41.50% |
| DXCM240524P00124000 | 5/17/2024 2:20 PM | 124 | 0.26 | 0.20 | 0.30 | -0.04 | -13.33% | 3 | 25 | 39.50% |
| DXCM240524P00125000 | 5/17/2024 4:32 PM | 125 | 0.30 | 0.25 | 0.40 | -0.30 | -50.00% | 51 | 25 | 38.67% |
| DXCM240524P00126000 | 5/17/2024 7:31 PM | 126 | 0.45 | 0.40 | 0.45 | -0.30 | -40.00% | 3 | 16 | 35.69% |
| DXCM240524P00127000 | 5/17/2024 7:56 PM | 127 | 0.60 | 0.55 | 0.60 | -0.30 | -33.33% | 13 | 63 | 34.77% |
| DXCM240524P00128000 | 5/17/2024 6:18 PM | 128 | 0.99 | 0.75 | 0.85 | 0.04 | 4.21% | 5 | 25 | 35.01% |
| DXCM240524P00129000 | 5/16/2024 6:59 PM | 129 | 1.30 | 1.00 | 1.15 | 0.00 | 0.00% | 8 | 37 | 34.96% |
| DXCM240524P00130000 | 5/17/2024 7:58 PM | 130 | 1.41 | 1.35 | 1.50 | -0.19 | -11.88% | 9 | 42 | 34.60% |
| DXCM240524P00131000 | 5/17/2024 7:40 PM | 131 | 2.00 | 1.80 | 1.90 | 2.00 | - | 25 | 25 | 33.89% |
| DXCM240524P00132000 | 5/17/2024 7:56 PM | 132 | 2.45 | 2.30 | 2.45 | 0.05 | 2.08% | 61 | 38 | 34.40% |
| DXCM240524P00133000 | 5/17/2024 7:56 PM | 133 | 3.00 | 2.85 | 3.10 | -0.60 | -16.67% | 7 | 18 | 35.38% |
| DXCM240524P00134000 | 5/17/2024 5:19 PM | 134 | 3.40 | 3.50 | 3.80 | -2.50 | -42.37% | 50 | 2 | 36.11% |
| DXCM240524P00135000 | 5/17/2024 3:08 PM | 135 | 4.05 | 4.20 | 4.50 | -3.86 | -48.80% | 2 | 6 | 35.74% |
| DXCM240524P00136000 | 4/26/2024 4:28 PM | 136 | 9.90 | 5.00 | 5.30 | 0.00 | 0.00% | 2 | 2 | 36.23% |
| DXCM240524P00138000 | 4/25/2024 7:46 PM | 138 | 6.64 | 5.60 | 7.10 | 0.00 | 0.00% | 3 | 4 | 39.60% |
| DXCM240524P00139000 | 4/15/2024 5:49 PM | 139 | 9.60 | 8.00 | 10.30 | 0.00 | 0.00% | - | 1 | 68.02% |
| DXCM240524P00140000 | 4/23/2024 1:50 PM | 140 | 10.37 | 8.30 | 9.00 | 0.00 | 0.00% | 2 | 8 | 43.90% |
| DXCM240524P00146000 | 5/15/2024 1:37 PM | 146 | 19.01 | 12.50 | 15.10 | 19.01 | - | - | 2 | 67.53% |
Related Tickers
PODD Insulet Corporation
187.27
+1.02%
TNDM Tandem Diabetes Care, Inc.
47.30
+0.79%
ALGN Align Technology, Inc.
271.50
-0.75%
EW Edwards Lifesciences Corporation
89.14
-1.08%
ABT Abbott Laboratories
104.09
-0.74%
SYK Stryker Corporation
334.68
+0.21%
SENS Senseonics Holdings, Inc.
0.4851
-1.34%
MASI Masimo Corporation
124.10
+2.89%
SWAV Shockwave Medical, Inc.
330.13
-0.23%
BSX Boston Scientific Corporation
74.65
+0.13%