NasdaqGS - Nasdaq Real Time Price • USD
DexCom, Inc. (DXCM)
As of 10:17 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240426C00115000 | 4/15/2024 3:04 PM | 115 | 22.50 | 13.10 | 16.20 | 0.00 | 0.00% | 2 | 0 | 150.78% |
| DXCM240426C00120000 | 4/25/2024 3:08 PM | 120 | 16.10 | 9.00 | 10.10 | 0.00 | 0.00% | 1 | 11 | 0.00% |
| DXCM240426C00122000 | 4/19/2024 7:16 PM | 122 | 9.90 | 6.60 | 8.70 | 0.00 | 0.00% | 25 | 1 | 0.00% |
| DXCM240426C00124000 | 4/26/2024 1:57 PM | 124 | 6.30 | 5.60 | 7.00 | -8.80 | -58.28% | 5 | 8 | 25.00% |
| DXCM240426C00125000 | 4/26/2024 1:48 PM | 125 | 6.71 | 4.80 | 5.30 | -5.59 | -45.45% | 1 | 37 | 0.00% |
| DXCM240426C00126000 | 4/25/2024 5:01 PM | 126 | 11.90 | 2.40 | 4.70 | 0.00 | 0.00% | 20 | 20 | 0.00% |
| DXCM240426C00127000 | 4/25/2024 7:42 PM | 127 | 12.38 | 3.10 | 4.60 | 0.00 | 0.00% | 1 | 4 | 74.02% |
| DXCM240426C00128000 | 4/24/2024 6:31 PM | 128 | 10.75 | 2.05 | 2.80 | 0.00 | 0.00% | 2 | 5 | 0.00% |
| DXCM240426C00129000 | 4/22/2024 5:14 PM | 129 | 6.20 | 1.80 | 2.40 | 0.00 | 0.00% | 4 | 3 | 41.60% |
| DXCM240426C00130000 | 4/26/2024 1:57 PM | 130 | 1.71 | 0.45 | 1.60 | -8.64 | -83.48% | 15 | 26 | 37.55% |
| DXCM240426C00131000 | 4/25/2024 7:10 PM | 131 | 1.50 | 0.85 | 1.60 | -8.10 | -84.38% | 11 | 32 | 58.50% |
| DXCM240426C00132000 | 4/26/2024 1:43 PM | 132 | 1.28 | 0.40 | 0.80 | -7.62 | -85.62% | 6 | 45 | 45.02% |
| DXCM240426C00133000 | 4/26/2024 1:57 PM | 133 | 0.50 | 0.15 | 0.85 | -7.49 | -93.74% | 48 | 109 | 60.30% |
| DXCM240426C00134000 | 4/26/2024 1:30 PM | 134 | 1.40 | 0.10 | 0.30 | -5.90 | -80.82% | 13 | 40 | 46.09% |
| DXCM240426C00135000 | 4/26/2024 1:57 PM | 135 | 0.15 | 0.05 | 0.40 | -6.35 | -97.69% | 85 | 243 | 50.59% |
| DXCM240426C00136000 | 4/26/2024 1:47 PM | 136 | 0.25 | 0.00 | 0.35 | -5.75 | -95.83% | 29 | 102 | 55.08% |
| DXCM240426C00137000 | 4/26/2024 1:54 PM | 137 | 0.10 | 0.00 | 0.35 | -5.20 | -98.11% | 83 | 1,130 | 62.70% |
| DXCM240426C00138000 | 4/26/2024 1:44 PM | 138 | 0.12 | 0.00 | 0.15 | -4.78 | -97.55% | 34 | 2,077 | 58.59% |
| DXCM240426C00139000 | 4/26/2024 1:57 PM | 139 | 0.01 | 0.00 | 0.15 | -4.29 | -96.62% | 6 | 142 | 64.84% |
| DXCM240426C00140000 | 4/26/2024 1:48 PM | 140 | 0.05 | 0.00 | 0.05 | -3.75 | -98.68% | 29 | 4,644 | 59.38% |
| DXCM240426C00141000 | 4/26/2024 1:34 PM | 141 | 0.08 | 0.05 | 0.10 | -3.15 | -97.52% | 9 | 1,151 | 77.34% |
| DXCM240426C00142000 | 4/26/2024 1:50 PM | 142 | 0.08 | 0.00 | 0.05 | -2.73 | -97.15% | 86 | 1,151 | 70.31% |
| DXCM240426C00143000 | 4/25/2024 7:55 PM | 143 | 2.35 | 0.00 | 0.55 | 0.00 | 0.00% | 5,303 | 4,378 | 115.82% |
| DXCM240426C00144000 | 4/25/2024 7:57 PM | 144 | 2.00 | 0.05 | 0.40 | 0.00 | 0.00% | 147 | 468 | 117.38% |
| DXCM240426C00145000 | 4/26/2024 1:47 PM | 145 | 0.04 | 0.00 | 0.05 | -1.59 | -97.55% | 6 | 8,649 | 85.94% |
| DXCM240426C00146000 | 4/26/2024 1:30 PM | 146 | 0.05 | 0.00 | 0.70 | -1.25 | -96.15% | 3 | 2,148 | 143.95% |
| DXCM240426C00147000 | 4/26/2024 1:45 PM | 147 | 0.02 | 0.00 | 0.05 | -0.98 | -98.00% | 25 | 2,755 | 95.31% |
| DXCM240426C00148000 | 4/25/2024 7:59 PM | 148 | 0.80 | 0.00 | 0.30 | 0.00 | 0.00% | 72 | 78 | 132.03% |
| DXCM240426C00149000 | 4/25/2024 7:51 PM | 149 | 0.63 | 0.00 | 2.15 | 0.00 | 0.00% | 31 | 93 | 220.70% |
| DXCM240426C00150000 | 4/26/2024 1:36 PM | 150 | 0.18 | 0.00 | 0.30 | -0.29 | -61.70% | 58 | 344 | 143.75% |
| DXCM240426C00152500 | 4/26/2024 1:34 PM | 152.5 | 0.03 | 0.00 | 0.05 | -0.21 | -87.50% | 3 | 734 | 121.88% |
| DXCM240426C00155000 | 4/25/2024 7:57 PM | 155 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 218 | 223 | 132.81% |
| DXCM240426C00157500 | 4/25/2024 7:47 PM | 157.5 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 14 | 143.75% |
| DXCM240426C00160000 | 4/25/2024 7:57 PM | 160 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 33 | 35 | 154.69% |
| DXCM240426C00165000 | 4/25/2024 7:51 PM | 165 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 4 | 8 | 175.00% |
| DXCM240426C00170000 | 4/16/2024 7:14 PM | 170 | 0.15 | 0.00 | 0.05 | 0.00 | 0.00% | 8 | 9 | 193.75% |
| DXCM240426C00175000 | 3/22/2024 3:18 PM | 175 | 0.43 | 0.00 | 0.40 | 0.00 | 0.00% | 2 | 2 | 279.69% |
| DXCM240426C00180000 | 3/22/2024 3:18 PM | 180 | 0.38 | 0.00 | 0.35 | 0.00 | 0.00% | 2 | 2 | 296.09% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240426P00090000 | 3/27/2024 5:25 PM | 90 | 0.16 | 0.00 | 1.10 | 0.00 | 0.00% | 5 | 5 | 441.80% |
| DXCM240426P00095000 | 3/22/2024 3:18 PM | 95 | 0.33 | 0.00 | 0.35 | 0.00 | 0.00% | 4 | 4 | 314.06% |
| DXCM240426P00100000 | 4/2/2024 4:07 PM | 100 | 0.28 | 0.00 | 0.70 | 0.00 | 0.00% | 10 | 8 | 306.64% |
| DXCM240426P00101000 | 4/25/2024 3:55 PM | 101 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 13 | 50.00% |
| DXCM240426P00103000 | 4/16/2024 2:05 PM | 103 | 0.55 | 0.00 | 0.05 | 0.00 | 0.00% | - | 12 | 185.94% |
| DXCM240426P00104000 | 4/26/2024 1:50 PM | 104 | 0.01 | 0.00 | 0.05 | -0.14 | -48.28% | 1 | 14 | 179.69% |
| DXCM240426P00105000 | 4/26/2024 1:51 PM | 105 | 0.01 | 0.00 | 0.05 | -0.14 | -48.28% | 2 | 40 | 173.44% |
| DXCM240426P00106000 | 4/25/2024 7:43 PM | 106 | 0.05 | 0.00 | 1.00 | 0.00 | 0.00% | 2 | 13 | 271.48% |
| DXCM240426P00109000 | 4/25/2024 3:19 PM | 109 | 0.07 | 0.00 | 0.10 | 0.00 | 0.00% | 61 | 70 | 160.16% |
| DXCM240426P00110000 | 4/25/2024 7:57 PM | 110 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 166 | 3,579 | 50.00% |
| DXCM240426P00111000 | 4/25/2024 7:22 PM | 111 | 0.10 | 0.00 | 2.15 | 0.00 | 0.00% | 3 | 5 | 275.00% |
| DXCM240426P00112000 | 4/25/2024 3:55 PM | 112 | 0.02 | 0.00 | 0.05 | -0.13 | -46.43% | 1 | 10 | 126.56% |
| DXCM240426P00113000 | 4/25/2024 7:50 PM | 113 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 18 | 50.00% |
| DXCM240426P00114000 | 4/25/2024 6:50 PM | 114 | 0.20 | 0.00 | 2.15 | 0.00 | 0.00% | 211 | 219 | 242.58% |
| DXCM240426P00115000 | 4/25/2024 7:57 PM | 115 | 0.20 | 0.00 | 0.05 | 0.00 | 0.00% | 258 | 345 | 107.81% |
| DXCM240426P00116000 | 4/25/2024 6:11 PM | 116 | 0.30 | 0.00 | 0.75 | 0.00 | 0.00% | 28 | 26 | 164.06% |
| DXCM240426P00118000 | 4/25/2024 7:54 PM | 118 | 0.40 | 0.00 | 2.15 | 0.00 | 0.00% | 105 | 113 | 199.22% |
| DXCM240426P00119000 | 4/25/2024 7:55 PM | 119 | 0.45 | 0.00 | 1.00 | 0.00 | 0.00% | 30 | 45 | 148.05% |
| DXCM240426P00120000 | 4/26/2024 1:48 PM | 120 | 0.05 | 0.00 | 0.15 | -0.50 | -90.91% | 8 | 1,211 | 90.63% |
| DXCM240426P00121000 | 4/26/2024 1:38 PM | 121 | 0.15 | 0.00 | 0.15 | -0.45 | -75.00% | 50 | 1,188 | 83.59% |
| DXCM240426P00122000 | 4/26/2024 1:49 PM | 122 | 0.15 | 0.00 | 0.15 | -0.60 | -80.00% | 4 | 42 | 76.17% |
| DXCM240426P00123000 | 4/26/2024 1:34 PM | 123 | 0.53 | 0.10 | 0.65 | -0.36 | -40.45% | 1 | 161 | 100.39% |
| DXCM240426P00124000 | 4/26/2024 1:57 PM | 124 | 0.25 | 0.15 | 0.25 | -0.70 | -73.68% | 6 | 500 | 76.56% |
| DXCM240426P00125000 | 4/26/2024 2:00 PM | 125 | 0.37 | 0.30 | 0.45 | -1.30 | -76.47% | 232 | 552 | 81.45% |
| DXCM240426P00126000 | 4/26/2024 1:58 PM | 126 | 0.40 | 0.40 | 0.60 | -0.85 | -68.00% | 30 | 81 | 79.30% |
| DXCM240426P00127000 | 4/26/2024 1:53 PM | 127 | 0.42 | 0.60 | 1.25 | -1.06 | -71.62% | 13 | 70 | 89.75% |
| DXCM240426P00128000 | 4/26/2024 1:43 PM | 128 | 0.65 | 0.60 | 1.05 | -0.92 | -58.60% | 13 | 94 | 72.95% |
| DXCM240426P00129000 | 4/26/2024 1:45 PM | 129 | 1.23 | 1.20 | 2.90 | -0.66 | -34.92% | 2 | 43 | 108.40% |
| DXCM240426P00130000 | 4/26/2024 1:57 PM | 130 | 1.65 | 1.45 | 2.10 | -0.35 | -17.50% | 226 | 340 | 82.23% |
| DXCM240426P00131000 | 4/26/2024 2:00 PM | 131 | 2.35 | 2.10 | 3.00 | 0.01 | 0.46% | 346 | 15 | 93.26% |
| DXCM240426P00132000 | 4/26/2024 2:00 PM | 132 | 3.05 | 2.75 | 3.70 | 0.35 | 13.73% | 228 | 26 | 98.14% |
| DXCM240426P00133000 | 4/25/2024 7:56 PM | 133 | 3.00 | 3.30 | 4.30 | 0.00 | 0.00% | 123 | 186 | 97.31% |
| DXCM240426P00134000 | 4/26/2024 1:56 PM | 134 | 3.70 | 3.40 | 5.10 | 0.40 | 12.12% | 12 | 135 | 89.11% |
| DXCM240426P00135000 | 4/26/2024 1:45 PM | 135 | 3.77 | 5.10 | 6.10 | 0.27 | 7.71% | 7 | 110 | 115.63% |
| DXCM240426P00136000 | 4/26/2024 1:50 PM | 136 | 4.75 | 5.70 | 7.20 | 0.85 | 21.79% | 5 | 37 | 121.19% |
| DXCM240426P00137000 | 4/26/2024 1:45 PM | 137 | 5.81 | 6.70 | 7.90 | 1.61 | 38.33% | 5 | 100 | 125.68% |
| DXCM240426P00138000 | 4/26/2024 1:34 PM | 138 | 6.50 | 7.60 | 9.00 | 1.88 | 40.69% | 8 | 57 | 136.18% |
| DXCM240426P00139000 | 4/26/2024 1:45 PM | 139 | 7.27 | 8.20 | 10.10 | 2.07 | 39.81% | 2 | 84 | 139.06% |
| DXCM240426P00140000 | 4/26/2024 1:31 PM | 140 | 5.20 | 10.10 | 10.70 | -0.50 | -8.77% | 17 | 56 | 161.04% |
| DXCM240426P00141000 | 4/25/2024 7:22 PM | 141 | 5.90 | 10.30 | 12.40 | 0.00 | 0.00% | 12 | 83 | 168.26% |
| DXCM240426P00142000 | 4/25/2024 7:49 PM | 142 | 6.40 | 11.40 | 13.50 | 0.00 | 0.00% | 20 | 42 | 182.62% |
| DXCM240426P00143000 | 4/25/2024 5:41 PM | 143 | 7.85 | 11.60 | 13.80 | 0.00 | 0.00% | 3 | 48 | 149.12% |
| DXCM240426P00148000 | 4/19/2024 7:44 PM | 148 | 18.00 | 17.30 | 19.80 | 0.00 | 0.00% | 1 | 1 | 240.72% |
| DXCM240426P00150000 | 4/3/2024 3:12 PM | 150 | 12.80 | 18.90 | 21.40 | 0.00 | 0.00% | 1 | 1 | 233.20% |
| DXCM240426P00152500 | 4/17/2024 3:35 PM | 152.5 | 18.70 | 21.10 | 24.40 | 0.00 | 0.00% | - | 1 | 258.40% |
| DXCM240426P00155000 | 4/16/2024 4:39 PM | 155 | 19.20 | 23.70 | 27.10 | 0.00 | 0.00% | - | 1 | 286.43% |
| DXCM240426P00157500 | 4/17/2024 3:46 PM | 157.5 | 23.60 | 26.40 | 28.80 | 0.00 | 0.00% | - | 2 | 283.79% |
| DXCM240426P00165000 | 4/25/2024 7:06 PM | 165 | 26.99 | 34.00 | 37.20 | 0.00 | 0.00% | 1 | 1 | 368.65% |
Related Tickers
ALGN Align Technology, Inc.
319.09
+2.76%
EW Edwards Lifesciences Corporation
85.68
-2.65%
PODD Insulet Corporation
167.54
+2.05%
BSX Boston Scientific Corporation
73.40
+0.19%
TNDM Tandem Diabetes Care, Inc.
35.75
+0.54%
ABT Abbott Laboratories
107.27
+0.38%
TMDX TransMedics Group, Inc.
92.78
+3.96%
SYK Stryker Corporation
336.19
-0.28%
MDT Medtronic plc
79.24
-0.01%
SWAV Shockwave Medical, Inc.
329.05
+0.02%