13 Followers USX:DXCM - DexCom Inc DexCom Inc
Sector: Health Care, Industry: Health Care Equipment
Add to Watchlist
   
Add Alert 


Yahoo Finance (Live Price)
Put
    

IV % Call Volume Put Volume Call Open Interest Put Open Interest # Options Updated
52.76 386 97 4,908 6,438 120 2024-03-27
Updated Strike Last Price Bid Ask Change % Delta Theta Vega O.Int Vol
2024-03-27 75 64.6 62.7 66.5 0% 0.992 -0.432 0.002 0 0
2024-03-27 80 59.5 57.5 61.5 0% 0.999 -0.061 0 0 0
2024-03-27 85 54.45 52.5 56.4 0% 0.931 -3.609 0.01 0 0
2024-03-27 90 49.6 47.7 51.5 0% 0.989 -0.408 0.002 0 0
2024-03-27 95 44.45 42.4 46.5 0% 0.914 -3.542 0.011 0 0
2024-03-27 100 39.45 37.4 41.5 0% 0.905 -3.425 0.012 0 0
2024-03-27 102 37.6 35.7 39.5 0% 0.986 -0.384 0.003 0 0
2024-03-27 103 36.45 34.4 38.5 0% 0.899 -3.349 0.013 0 0
2024-03-27 104 35.7 33.9 37.5 0% 0.976 -0.632 0.004 0 0
2024-03-27 105 34.65 32.8 36.5 0% 0.98 -0.508 0.004 2 0
2024-03-27 106 33.45 31.8 35.1 0% 0.904 -2.798 0.012 0 0
2024-03-27 107 32.45 30.4 34.5 0% 0.889 -3.237 0.014 0 0
2024-03-27 108 31.55 29.7 33.4 0% 0.99 -0.226 0.002 0 0
2024-03-27 109 30.45 28.4 32.5 0% 0.884 -3.177 0.014 2 0
2024-03-27 110 29.9 28.5 31.3 0% 0.955 -1.006 0.007 0 0
2024-03-27 111 28.7 26.9 30.5 0% 0.971 -0.601 0.005 1 0
2024-03-27 112 27.4 25.4 29.4 0% 0.878 -2.973 0.015 3 0
2024-03-27 113 26.4 24.4 28.4 0% 0.875 -2.94 0.015 11 0
2024-03-27 114 25.65 23.8 27.5 0% 0.974 -0.474 0.004 11 0
2024-03-27 115 24.25 22.2 26.3 0% 0.872 -2.767 0.015 22 0
2024-03-27 116 23.4 21.5 25.3 0% 0.868 -2.732 0.015 35 0
2024-03-27 117 21.75 20.3 23.2 0% 0.92 -1.4 0.011 46 0
2024-03-27 118 21.3 19.4 23.2 0% 0.864 -2.557 0.016 11 0
2024-03-27 119 20.45 19.6 21.3 0% 0.907 -1.498 0.012 19 0
2024-03-27 120 19.45 17.4 21.5 0% 0.843 -2.771 0.017 50 0
2024-03-27 121 18.65 18 19.3 0% 0.966 -0.441 0.005 30 0
2024-03-27 122 17.6 16.5 18.7 0% 0.973 -0.325 0.004 36 0
2024-03-27 123 16.3 15.9 16.7 0% 0.955 -0.528 0.007 9 0
2024-03-27 124 15.35 13.2 17.5 0% 0.821 -2.579 0.019 2 0
2024-03-27 125 14.3 12.4 16.2 0% 0.828 -2.263 0.018 159 0
2024-03-27 126 13.5 11.6 15.4 0% 0.811 -2.385 0.02 15 1
2024-03-27 127 12.45 12.2 12.7 0% 0.982 -0.16 0.003 98 1
2024-03-27 128 11.3 9.3 13.3 0% 0.8 -2.186 0.02 45 0
2024-03-27 129 9.55 8.4 10.7 0% 0.988 -0.099 0.002 194 176
2024-03-27 130 9.7 9.3 10.1 0% 0.933 -0.459 0.009 41 0
2024-03-27 131 8.5 6.4 10.6 0% 0.999 -0.026 0 22 0
2024-03-27 132 8.25 7.2 9.3 0% 0.833 -1.06 0.018 102 0
2024-03-27 133 6.65 5.1 8.2 +6.2% 0.87 -0.664 0.015 1,246 2
2024-03-27 134 5.75 5.3 6.2 +4.3% 0.89 -0.461 0.014 78 2
2024-03-27 135 5.45 4.3 6.6 +8.5% 0.884 -0.399 0.014 855 33
2024-03-27 136 3.6 3.4 3.8 0% 0.916 -0.221 0.011 87 0
2024-03-27 137 3.35 2 4.7 -41% 0.774 -0.535 0.022 80 5
2024-03-27 138 2 1.85 2.15 -26.2% 0.712 -0.49 0.025 175 4
2024-03-27 139 1.35 1.3 1.4 -19.7% 0.575 -0.572 0.028 73 26
2024-03-27 140 0.825 0.75 0.9 -40.7% 0.429 -0.535 0.029 372 49
2024-03-27 141 0.5 0.45 0.55 +68.5% 0.295 -0.481 0.025 149 2
2024-03-27 142 0.25 0.2 0.3 -45.8% 0.177 -0.351 0.019 144 4
2024-03-27 143 0.15 0.1 0.2 -70% 0.097 -0.233 0.013 81 13
2024-03-27 144 0.1 0.05 0.15 -59.4% 0.088 -0.264 0.011 172 33
2024-03-27 145 0.05 0 0.1 +66.7% 0.141 -0.563 0.016 238 3
2024-03-27 146 0.175 0 0.35 -80% 0.036 -0.142 0.006 40 30
2024-03-27 147 0.175 0 0.35 0% 0 0 0 37 0
2024-03-27 148 0.25 0 0.5 0% 0 0 0 8 0
2024-03-27 149 0.2 0 0.4 0% 0.028 -0.154 0.005 9 1
2024-03-27 150 0.05 0 0.1 -25% 0.03 -0.182 0.005 40 1
2024-03-27 155 0.2 0 0.4 0% 0 0 0 25 0
2024-03-27 160 0.15 0 0.3 0% 0 0 0 31 0
2024-03-27 165 0.35 0 0.7 0% 0 0 0 2 0
2024-03-27 170 0.125 0 0.25 0% 0 0 0 0 0
2024-03-27 175 0.125 0 0.25 0% 0 0 0 0 0






Your Holdings
Dashboard
Portfolio
Options

Tools
Screener
Watchlist
Alerts
Notes
Community
Forum
Blog
YouTube
Shared Portfolios
Shared Screeners

Collab with Brokerages
Moomoo x StocksCafe
Tiger x StocksCafe

Help
Quickstart Guides
StocksCafe Academy
StocksCafe Youtube Channel

About StocksCafe
Our Story
Send Feedback
Pricing
Market
Singapore
Hong Kong
Tokyo
Kuala Lumpur
United States
London
Shenzhen
Shanghai
Bombay
National (India)
Indexes
Singapore Savings Bonds
Singapore T-Bills
CoinGecko
Your Account
Settings
Subscriptions
Referrals
Messages
Profile
YouTube
Server J

About · FAQs · StocksCafe © 2024 · Privacy · Terms