Singapore markets close in 7 hours 56 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,156.03 -118.02 (-0.31%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,121.24 -22.89 (-0.28%) Bitcoin USD
57,796.96 -2,349.96 (-3.91%) CMC Crypto 200
1,266.96 -72.10 (-5.38%)
DexCom, Inc. (DXCM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240503C00105000 | 2024-04-19 3:31PM EDT | 105.00 | 25.88 | 19.10 | 21.60 | 0.00 | - | 2 | 2 | 187.89% |
| DXCM240503C00109000 | 2024-04-23 9:43AM EDT | 109.00 | 23.90 | 15.10 | 17.60 | 0.00 | - | - | 1 | 158.01% |
| DXCM240503C00112000 | 2024-04-26 10:45AM EDT | 112.00 | 17.70 | 13.00 | 14.70 | 0.00 | - | 1 | 1 | 141.11% |
| DXCM240503C00113000 | 2024-04-26 9:50AM EDT | 113.00 | 18.30 | 10.80 | 13.70 | 0.00 | - | 13 | 13 | 133.50% |
| DXCM240503C00117000 | 2024-04-23 10:55AM EDT | 117.00 | 18.00 | 8.30 | 9.70 | 0.00 | - | - | 5 | 60.94% |
| DXCM240503C00118000 | 2024-04-26 12:53PM EDT | 118.00 | 9.70 | 6.00 | 8.60 | 0.00 | - | 20 | 9 | 90.23% |
| DXCM240503C00120000 | 2024-04-26 2:57PM EDT | 120.00 | 6.73 | 4.00 | 6.50 | 0.00 | - | 10 | 12 | 70.31% |
| DXCM240503C00121000 | 2024-04-25 12:36PM EDT | 121.00 | 16.70 | 3.10 | 5.40 | 0.00 | - | - | 3 | 58.30% |
| DXCM240503C00123000 | 2024-04-30 12:35PM EDT | 123.00 | 4.98 | 3.10 | 3.60 | 0.00 | - | 2 | 20 | 49.17% |
| DXCM240503C00124000 | 2024-05-01 11:55AM EDT | 124.00 | 2.30 | 2.45 | 2.80 | -1.00 | -30.30% | 11 | 46 | 46.00% |
| DXCM240503C00125000 | 2024-05-01 11:55AM EDT | 125.00 | 1.70 | 1.80 | 2.10 | -2.30 | -57.50% | 4 | 54 | 43.80% |
| DXCM240503C00126000 | 2024-05-01 3:00PM EDT | 126.00 | 1.67 | 1.25 | 1.55 | -1.33 | -44.33% | 14 | 26 | 43.26% |
| DXCM240503C00127000 | 2024-05-01 2:49PM EDT | 127.00 | 2.22 | 0.85 | 1.05 | +0.17 | +8.29% | 7 | 54 | 41.41% |
| DXCM240503C00128000 | 2024-05-01 3:09PM EDT | 128.00 | 0.70 | 0.55 | 0.75 | -1.15 | -62.16% | 68 | 187 | 42.43% |
| DXCM240503C00129000 | 2024-05-01 3:46PM EDT | 129.00 | 0.50 | 0.35 | 0.50 | -0.85 | -62.96% | 3 | 42 | 42.48% |
| DXCM240503C00130000 | 2024-05-01 2:48PM EDT | 130.00 | 0.60 | 0.20 | 0.30 | -0.11 | -15.49% | 13 | 186 | 41.60% |
| DXCM240503C00131000 | 2024-05-01 3:06PM EDT | 131.00 | 0.50 | 0.10 | 0.20 | -0.25 | -33.33% | 5 | 57 | 42.68% |
| DXCM240503C00132000 | 2024-05-01 11:55AM EDT | 132.00 | 0.10 | 0.05 | 0.10 | -0.40 | -80.00% | 1 | 90 | 41.02% |
| DXCM240503C00133000 | 2024-04-30 11:24AM EDT | 133.00 | 0.39 | 0.00 | 0.10 | 0.00 | - | 1 | 78 | 46.09% |
| DXCM240503C00134000 | 2024-04-30 3:46PM EDT | 134.00 | 0.24 | 0.00 | 0.10 | 0.00 | - | 3 | 74 | 50.98% |
| DXCM240503C00135000 | 2024-04-30 11:50AM EDT | 135.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 41 | 91 | 55.86% |
| DXCM240503C00136000 | 2024-04-30 11:55AM EDT | 136.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 101 | 53.52% |
| DXCM240503C00137000 | 2024-05-01 10:00AM EDT | 137.00 | 0.91 | 0.00 | 0.05 | +0.86 | +1,720.00% | 1 | 155 | 52.34% |
| DXCM240503C00138000 | 2024-04-29 2:57PM EDT | 138.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 260 | 55.86% |
| DXCM240503C00139000 | 2024-04-29 9:40AM EDT | 139.00 | 0.05 | 0.00 | 1.15 | 0.00 | - | 1 | 126 | 109.57% |
| DXCM240503C00140000 | 2024-04-29 10:13AM EDT | 140.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 16 | 476 | 63.28% |
| DXCM240503C00141000 | 2024-04-26 10:05AM EDT | 141.00 | 0.21 | 0.00 | 1.35 | 0.00 | - | 1 | 97 | 126.07% |
| DXCM240503C00142000 | 2024-04-29 2:48PM EDT | 142.00 | 0.04 | 0.00 | 1.05 | 0.00 | - | 1 | 57 | 122.85% |
| DXCM240503C00143000 | 2024-04-29 1:53PM EDT | 143.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 2 | 19 | 136.91% |
| DXCM240503C00144000 | 2024-04-26 9:30AM EDT | 144.00 | 0.42 | 0.00 | 1.35 | 0.00 | - | 10 | 20 | 142.19% |
| DXCM240503C00145000 | 2024-04-29 2:48PM EDT | 145.00 | 0.18 | 0.00 | 0.50 | 0.00 | - | 1 | 54 | 116.80% |
| DXCM240503C00146000 | 2024-04-26 9:44AM EDT | 146.00 | 0.28 | 0.00 | 0.05 | 0.00 | - | 3 | 296 | 84.38% |
| DXCM240503C00147000 | 2024-04-26 9:48AM EDT | 147.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 2 | 342 | 157.42% |
| DXCM240503C00148000 | 2024-04-26 12:22PM EDT | 148.00 | 0.02 | 0.00 | 1.00 | 0.00 | - | 1 | 88 | 150.88% |
| DXCM240503C00149000 | 2024-04-26 10:24AM EDT | 149.00 | 0.05 | 0.00 | 1.20 | 0.00 | - | 5 | 59 | 162.50% |
| DXCM240503C00150000 | 2024-04-29 11:26AM EDT | 150.00 | 0.06 | 0.00 | 1.00 | 0.00 | - | 3 | 328 | 160.16% |
| DXCM240503C00152500 | 2024-04-25 3:41PM EDT | 152.50 | 0.85 | 0.00 | 0.80 | 0.00 | - | 2 | 3 | 163.28% |
| DXCM240503C00155000 | 2024-04-25 1:55PM EDT | 155.00 | 0.55 | 0.00 | 0.05 | 0.00 | - | 22 | 24 | 113.28% |
| DXCM240503C00157500 | 2024-04-25 3:33PM EDT | 157.50 | 0.37 | 0.00 | 0.65 | 0.00 | - | - | 5 | 176.56% |
| DXCM240503C00160000 | 2024-04-26 1:00PM EDT | 160.00 | 0.07 | 0.00 | 0.60 | 0.00 | - | 1 | 20 | 183.59% |
| DXCM240503C00165000 | 2024-04-15 10:10AM EDT | 165.00 | 0.42 | 0.00 | 0.65 | 0.00 | - | 12 | 11 | 205.08% |
| DXCM240503C00170000 | 2024-04-12 9:57AM EDT | 170.00 | 0.27 | 0.00 | 0.65 | 0.00 | - | 3 | 4 | 222.85% |
| DXCM240503C00180000 | 2024-04-24 2:34PM EDT | 180.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | - | 1 | 256.06% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240503P00100000 | 2024-04-18 10:42AM EDT | 100.00 | 0.33 | 0.00 | 0.60 | 0.00 | - | 2 | 3 | 185.74% |
| DXCM240503P00105000 | 2024-04-26 9:57AM EDT | 105.00 | 0.13 | 0.00 | 0.85 | 0.00 | - | 3 | 9 | 165.04% |
| DXCM240503P00107000 | 2024-04-26 10:04AM EDT | 107.00 | 0.05 | 0.00 | 1.10 | 0.00 | - | 10 | 10 | 161.13% |
| DXCM240503P00108000 | 2024-04-25 10:41AM EDT | 108.00 | 0.38 | 0.00 | 1.10 | 0.00 | - | - | 12 | 154.00% |
| DXCM240503P00109000 | 2024-04-26 9:52AM EDT | 109.00 | 0.05 | 0.00 | 1.15 | 0.00 | - | 3 | 3 | 148.63% |
| DXCM240503P00110000 | 2024-04-16 11:33AM EDT | 110.00 | 0.40 | 0.00 | 1.30 | 0.00 | - | 14 | 16 | 146.29% |
| DXCM240503P00113000 | 2024-04-25 2:12PM EDT | 113.00 | 0.30 | 0.00 | 1.30 | 0.00 | - | - | 4 | 124.32% |
| DXCM240503P00114000 | 2024-04-23 3:16PM EDT | 114.00 | 0.45 | 0.00 | 1.35 | 0.00 | - | - | 2 | 118.26% |
| DXCM240503P00115000 | 2024-04-29 11:17AM EDT | 115.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 16 | 53 | 93.55% |
| DXCM240503P00116000 | 2024-04-29 10:26AM EDT | 116.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 4 | 17 | 86.82% |
| DXCM240503P00117000 | 2024-04-30 3:15PM EDT | 117.00 | 0.04 | 0.00 | 1.30 | 0.00 | - | 1 | 10 | 94.63% |
| DXCM240503P00118000 | 2024-04-29 2:23PM EDT | 118.00 | 0.21 | 0.00 | 1.30 | 0.00 | - | 6 | 9 | 87.01% |
| DXCM240503P00119000 | 2024-04-30 10:09AM EDT | 119.00 | 0.11 | 0.00 | 0.65 | 0.00 | - | 1 | 16 | 63.48% |
| DXCM240503P00120000 | 2024-05-01 1:03PM EDT | 120.00 | 0.10 | 0.00 | 0.15 | +0.05 | +100.00% | 21 | 58 | 45.90% |
| DXCM240503P00121000 | 2024-05-01 3:26PM EDT | 121.00 | 0.05 | 0.05 | 0.20 | -0.07 | -58.33% | 1 | 19 | 42.87% |
| DXCM240503P00122000 | 2024-04-30 9:30AM EDT | 122.00 | 0.55 | 0.20 | 0.35 | 0.00 | - | 1 | 57 | 43.46% |
| DXCM240503P00123000 | 2024-05-01 2:32PM EDT | 123.00 | 0.35 | 0.35 | 0.50 | -0.05 | -12.50% | 2 | 100 | 41.55% |
| DXCM240503P00124000 | 2024-05-01 11:54AM EDT | 124.00 | 0.98 | 0.60 | 0.75 | +0.53 | +117.78% | 68 | 175 | 40.82% |
| DXCM240503P00125000 | 2024-05-01 1:26PM EDT | 125.00 | 1.05 | 0.90 | 1.10 | +0.42 | +66.67% | 60 | 376 | 40.48% |
| DXCM240503P00126000 | 2024-05-01 3:41PM EDT | 126.00 | 1.10 | 1.40 | 1.60 | +0.20 | +22.22% | 48 | 81 | 41.41% |
| DXCM240503P00127000 | 2024-05-01 3:39PM EDT | 127.00 | 1.70 | 1.95 | 2.10 | +0.40 | +30.77% | 20 | 100 | 39.45% |
| DXCM240503P00128000 | 2024-05-01 11:05AM EDT | 128.00 | 1.14 | 2.55 | 2.80 | -0.41 | -26.45% | 3 | 70 | 40.23% |
| DXCM240503P00129000 | 2024-04-30 10:44AM EDT | 129.00 | 3.35 | 3.30 | 3.70 | +0.95 | +39.58% | 1 | 133 | 45.31% |
| DXCM240503P00130000 | 2024-05-01 12:11PM EDT | 130.00 | 4.00 | 4.10 | 4.80 | +1.20 | +42.86% | 10 | 59 | 56.59% |
| DXCM240503P00131000 | 2024-05-01 10:39AM EDT | 131.00 | 7.10 | 4.90 | 7.30 | +3.20 | +82.05% | 2 | 24 | 74.76% |
| DXCM240503P00132000 | 2024-04-29 11:13AM EDT | 132.00 | 7.80 | 5.70 | 8.10 | 0.00 | - | 150 | 137 | 75.00% |
| DXCM240503P00133000 | 2024-04-30 12:53PM EDT | 133.00 | 5.80 | 6.60 | 7.50 | 0.00 | - | 1 | 12 | 64.45% |
| DXCM240503P00134000 | 2024-05-01 3:12PM EDT | 134.00 | 8.00 | 7.70 | 10.10 | +1.10 | +15.94% | 3 | 18 | 88.77% |
| DXCM240503P00135000 | 2024-04-30 12:58PM EDT | 135.00 | 7.53 | 8.50 | 9.60 | 0.00 | - | 3 | 138 | 81.54% |
| DXCM240503P00136000 | 2024-05-01 3:39PM EDT | 136.00 | 8.90 | 9.50 | 11.90 | -0.30 | -3.26% | 58 | 23 | 92.48% |
| DXCM240503P00137000 | 2024-05-01 3:39PM EDT | 137.00 | 11.30 | 10.50 | 11.50 | +1.31 | +13.11% | 10 | 3 | 87.40% |
| DXCM240503P00138000 | 2024-05-01 3:09PM EDT | 138.00 | 11.97 | 11.60 | 14.20 | -1.23 | -9.32% | 13 | 3 | 114.06% |
| DXCM240503P00139000 | 2024-04-25 12:20PM EDT | 139.00 | 11.20 | 12.50 | 13.60 | +4.00 | +55.56% | 22 | 6 | 104.30% |
| DXCM240503P00140000 | 2024-05-01 3:21PM EDT | 140.00 | 13.00 | 13.60 | 14.60 | +5.20 | +66.67% | 33 | 9 | 109.67% |
| DXCM240503P00143000 | 2024-05-01 3:39PM EDT | 143.00 | 16.00 | 16.50 | 18.30 | +6.30 | +64.95% | 10 | 3 | 110.45% |
| DXCM240503P00144000 | 2024-05-01 3:39PM EDT | 144.00 | 18.00 | 17.60 | 18.60 | -0.30 | -1.64% | 5 | 2 | 130.18% |
| DXCM240503P00145000 | 2024-04-25 12:20PM EDT | 145.00 | 11.10 | 18.60 | 19.50 | 0.00 | - | - | 1 | 127.93% |
| DXCM240503P00146000 | 2024-04-26 11:10AM EDT | 146.00 | 17.30 | 19.50 | 22.50 | +0.40 | +2.37% | 53 | 14 | 163.87% |
| DXCM240503P00148000 | 2024-05-01 3:39PM EDT | 148.00 | 21.55 | 21.50 | 22.50 | +10.25 | +90.71% | 7 | 8 | 141.80% |
| DXCM240503P00149000 | 2024-04-26 2:10PM EDT | 149.00 | 23.30 | 22.70 | 23.50 | 0.00 | - | 2 | 0 | 146.29% |
| DXCM240503P00150000 | 2024-04-26 9:58AM EDT | 150.00 | 20.00 | 23.40 | 26.10 | 0.00 | - | 3 | 0 | 169.14% |
| DXCM240503P00152500 | 2024-04-18 9:45AM EDT | 152.50 | 26.80 | 25.80 | 28.60 | +7.60 | +39.58% | 3 | 1 | 177.34% |
| DXCM240503P00155000 | 2024-04-22 11:45AM EDT | 155.00 | 24.60 | 27.60 | 29.80 | 0.00 | - | - | 2 | 195.51% |
| DXCM240503P00175000 | 2024-04-26 9:30AM EDT | 175.00 | 39.40 | 47.60 | 50.80 | 0.00 | - | 1 | 0 | 194.53% |
| DXCM240503P00185000 | 2024-04-25 9:31AM EDT | 185.00 | 47.30 | 57.00 | 60.90 | 0.00 | - | - | 0 | 386.04% |
© 2024 Yahoo. All rights reserved.