Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
68,139.56 +1,136.30 (+1.70%) CMC Crypto 200
1,380.37 +49.77 (+3.74%)
DexCom, Inc. (DXCM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240802C00090000 | 2024-07-26 3:54PM EDT | 90.00 | 0.08 | 0.05 | 0.10 | -20.00 | -99.60% | 925 | - | 116.41% |
| DXCM240802C00095000 | 2024-07-26 3:46PM EDT | 95.00 | 0.11 | 0.00 | 0.10 | -15.03 | -99.27% | 83 | - | 124.22% |
| DXCM240802C00100000 | 2024-07-26 10:46AM EDT | 100.00 | 0.05 | 0.00 | 0.05 | -11.05 | -99.55% | 6 | 3 | 126.56% |
| DXCM240802C00101000 | 2024-07-26 12:09PM EDT | 101.00 | 0.05 | 0.00 | 0.05 | -11.35 | -99.56% | 68 | - | 129.69% |
| DXCM240802C00102000 | 2024-07-26 9:44AM EDT | 102.00 | 0.05 | 0.00 | 0.05 | -10.95 | -99.55% | 65 | 6 | 132.03% |
| DXCM240802C00105000 | 2024-07-26 12:00PM EDT | 105.00 | 0.05 | 0.00 | 0.05 | -8.75 | -99.43% | 10 | 24 | 139.06% |
| DXCM240802C00106000 | 2024-07-26 12:01PM EDT | 106.00 | 0.05 | 0.00 | 0.05 | -7.95 | -99.37% | 28 | - | 140.63% |
| DXCM240802C00107000 | 2024-07-26 12:06PM EDT | 107.00 | 0.05 | - | 0.05 | -7.05 | -99.30% | 11 | - | 155.47% |
| DXCM240802C00108000 | 2024-07-26 12:05PM EDT | 108.00 | 0.05 | - | 0.05 | -6.55 | -99.24% | 6 | - | 157.81% |
| DXCM240802C00109000 | 2024-07-26 12:52PM EDT | 109.00 | 0.05 | 0.00 | 0.05 | -5.95 | -99.17% | 18 | - | 148.44% |
| DXCM240802C00110000 | 2024-07-26 2:12PM EDT | 110.00 | 0.01 | 0.00 | 0.05 | -5.69 | -99.82% | 8 | 91 | 150.00% |
| DXCM240802C00111000 | 2024-07-26 11:48AM EDT | 111.00 | 0.07 | 0.00 | 0.05 | -5.39 | -98.72% | 50 | 74 | 152.34% |
| DXCM240802C00112000 | 2024-07-25 3:59PM EDT | 112.00 | 0.01 | 0.00 | 0.05 | -4.69 | -99.79% | 3 | 55 | 154.69% |
| DXCM240802C00113000 | 2024-07-26 10:14AM EDT | 113.00 | 0.03 | 0.00 | 0.05 | -4.27 | -99.30% | 16 | 247 | 156.25% |
| DXCM240802C00114000 | 2024-07-25 3:51PM EDT | 114.00 | 0.01 | 0.00 | 0.05 | -4.21 | -99.76% | 11 | 87 | 158.59% |
| DXCM240802C00115000 | 2024-07-26 12:52PM EDT | 115.00 | 0.05 | 0.00 | 0.05 | -3.55 | -98.61% | 10 | 57 | 160.94% |
| DXCM240802C00116000 | 2024-07-26 10:27AM EDT | 116.00 | 0.05 | 0.00 | 0.05 | -3.25 | -98.48% | 3 | 80 | 162.50% |
| DXCM240802C00117000 | 2024-07-25 3:33PM EDT | 117.00 | 0.01 | 0.00 | 0.05 | -3.74 | -99.73% | 51 | 101 | 164.84% |
| DXCM240802C00118000 | 2024-07-26 12:28PM EDT | 118.00 | 0.05 | 0.00 | 0.05 | -2.78 | -98.23% | 1 | 83 | 167.19% |
| DXCM240802C00119000 | 2024-07-26 3:01PM EDT | 119.00 | 0.06 | 0.00 | 0.05 | -2.52 | -97.67% | 2 | 35 | 168.75% |
| DXCM240802C00120000 | 2024-07-26 12:01PM EDT | 120.00 | 0.01 | 0.00 | 0.05 | -2.33 | -99.57% | 4 | 113 | 170.31% |
| DXCM240802C00121000 | 2024-07-26 3:01PM EDT | 121.00 | 0.03 | 0.00 | 0.05 | -2.10 | -98.59% | 3 | 32 | 172.66% |
| DXCM240802C00122000 | 2024-07-26 2:18PM EDT | 122.00 | 0.05 | 0.00 | 0.05 | -2.30 | -97.87% | 3 | 156 | 175.00% |
| DXCM240802C00123000 | 2024-07-25 3:53PM EDT | 123.00 | 1.77 | 0.00 | 0.05 | 0.00 | - | 14 | 152 | 176.56% |
| DXCM240802C00124000 | 2024-07-25 3:58PM EDT | 124.00 | 1.60 | 0.00 | 0.05 | 0.00 | - | 106 | 110 | 178.13% |
| DXCM240802C00125000 | 2024-07-25 3:59PM EDT | 125.00 | 0.01 | 0.00 | 0.05 | -1.41 | -99.30% | 5 | 70 | 179.69% |
| DXCM240802C00126000 | 2024-07-25 3:49PM EDT | 126.00 | 1.41 | 0.00 | 0.05 | 0.00 | - | 13 | 20 | 182.81% |
| DXCM240802C00127000 | 2024-07-26 9:40AM EDT | 127.00 | 0.05 | 0.00 | 0.05 | -1.40 | -96.55% | 1 | 97 | 184.38% |
| DXCM240802C00128000 | 2024-07-25 2:16PM EDT | 128.00 | 1.30 | 0.00 | 0.05 | 0.00 | - | 12 | 15 | 185.94% |
| DXCM240802C00129000 | 2024-07-25 3:49PM EDT | 129.00 | 1.05 | 0.00 | 0.05 | 0.00 | - | 13 | 11 | 187.50% |
| DXCM240802C00130000 | 2024-07-26 11:22AM EDT | 130.00 | 0.05 | 0.00 | 0.05 | -0.80 | -94.12% | 1 | 852 | 189.06% |
| DXCM240802C00135000 | 2024-07-26 1:17PM EDT | 135.00 | 0.02 | 0.00 | 0.05 | -0.58 | -96.67% | 11 | 130 | 198.44% |
| DXCM240802C00140000 | 2024-07-25 2:39PM EDT | 140.00 | 0.27 | 0.00 | 0.05 | 0.00 | - | 151 | 154 | 206.25% |
| DXCM240802C00150000 | 2024-07-25 2:21PM EDT | 150.00 | 0.06 | - | - | 0.00 | - | - | - | 0.00% |
| DXCM240802C00170000 | 2024-07-25 1:57PM EDT | 170.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 250.00% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240802P00075000 | 2024-07-26 9:46AM EDT | 75.00 | 12.20 | - | - | +12.10 | +930.77% | 5 | - | 0.00% |
| DXCM240802P00080000 | 2024-07-26 3:43PM EDT | 80.00 | 16.44 | 15.80 | 16.90 | +16.38 | +100.37% | 10 | 17 | 110.35% |
| DXCM240802P00085000 | 2024-07-26 9:39AM EDT | 85.00 | 20.50 | 19.30 | 22.00 | +20.13 | +1,525.00% | 38 | 77 | 172.07% |
| DXCM240802P00090000 | 2024-07-26 11:14AM EDT | 90.00 | 26.48 | 24.90 | 27.30 | +25.66 | +2,789.13% | 48 | 167 | 121.48% |
| DXCM240802P00095000 | 2024-07-26 2:29PM EDT | 95.00 | 30.42 | 29.40 | 32.30 | +28.77 | +1,743.64% | 66 | 206 | 231.45% |
| DXCM240802P00097000 | 2024-07-26 9:38AM EDT | 97.00 | 31.92 | 31.60 | 35.00 | +29.97 | +1,536.92% | - | - | 171.48% |
| DXCM240802P00098000 | 2024-07-26 9:31AM EDT | 98.00 | 35.30 | 32.40 | 36.00 | +32.93 | +1,389.45% | 6 | 26 | 162.50% |
| DXCM240802P00099000 | 2024-07-26 3:52PM EDT | 99.00 | 34.53 | 33.80 | 37.00 | +31.86 | +1,193.26% | 33 | 49 | 188.09% |
| DXCM240802P00100000 | 2024-07-26 1:47PM EDT | 100.00 | 36.10 | 34.20 | 37.60 | +33.10 | +1,103.33% | 80 | 124 | 266.21% |
| DXCM240802P00101000 | 2024-07-26 10:46AM EDT | 101.00 | 36.29 | 35.10 | 39.00 | +32.99 | +999.70% | 9 | 17 | 140.63% |
| DXCM240802P00102000 | 2024-07-26 9:34AM EDT | 102.00 | 36.35 | 36.00 | 40.00 | +32.75 | +909.72% | - | - | 50.00% |
| DXCM240802P00103000 | 2024-07-25 3:54PM EDT | 103.00 | 40.10 | 37.10 | 41.00 | +36.10 | +902.50% | 3 | 10 | 145.31% |
| DXCM240802P00104000 | 2024-07-25 3:51PM EDT | 104.00 | 39.33 | 38.10 | 42.00 | +35.01 | +810.42% | 11 | 16 | 148.44% |
| DXCM240802P00105000 | 2024-07-26 2:05PM EDT | 105.00 | 41.11 | 39.10 | 43.00 | +36.14 | +727.16% | 55 | 88 | 150.78% |
| DXCM240802P00106000 | 2024-07-26 1:47PM EDT | 106.00 | 43.37 | 40.10 | 44.00 | +38.04 | +713.70% | 26 | 88 | 153.13% |
| DXCM240802P00107000 | 2024-07-26 1:48PM EDT | 107.00 | 44.06 | 41.30 | 45.00 | +38.06 | +634.33% | 28 | 36 | 180.47% |
| DXCM240802P00108000 | 2024-07-26 1:48PM EDT | 108.00 | 44.86 | 42.90 | 46.00 | +38.48 | +603.13% | 19 | 44 | 220.90% |
| DXCM240802P00109000 | 2024-07-26 1:48PM EDT | 109.00 | 46.50 | 43.10 | 47.00 | +39.60 | +573.91% | 20 | 27 | 160.16% |
| DXCM240802P00110000 | 2024-07-26 3:27PM EDT | 110.00 | 47.20 | 44.10 | 47.50 | +39.70 | +529.33% | 119 | 113 | 297.36% |
| DXCM240802P00111000 | 2024-07-26 3:52PM EDT | 111.00 | 46.39 | 45.10 | 49.00 | +38.29 | +472.72% | 186 | 104 | 164.84% |
| DXCM240802P00112000 | 2024-07-26 1:48PM EDT | 112.00 | 49.59 | 46.20 | 50.00 | +41.19 | +490.36% | 13 | 42 | 182.81% |
| DXCM240802P00113000 | 2024-07-26 1:47PM EDT | 113.00 | 50.19 | 47.20 | 51.00 | +41.39 | +470.34% | 23 | 55 | 185.16% |
| DXCM240802P00114000 | 2024-07-26 1:48PM EDT | 114.00 | 50.84 | 48.80 | 52.00 | +41.24 | +429.58% | 70 | 35 | 233.01% |
| DXCM240802P00115000 | 2024-07-26 3:15PM EDT | 115.00 | 53.10 | 49.10 | 53.00 | +43.85 | +474.05% | 74 | 35 | 173.44% |
| DXCM240802P00116000 | 2024-07-17 12:44PM EDT | 116.00 | 51.00 | 50.00 | 54.00 | +45.70 | +862.26% | 1 | 11 | 100.00% |
| DXCM240802P00118000 | 2024-07-12 1:05PM EDT | 118.00 | 7.10 | 52.80 | 56.00 | 0.00 | - | 1 | 1 | 243.56% |
| DXCM240802P00119000 | 2024-07-18 3:57PM EDT | 119.00 | 10.20 | 53.10 | 57.00 | 0.00 | - | 4 | 7 | 182.03% |
| DXCM240802P00120000 | 2024-07-26 1:48PM EDT | 120.00 | 57.22 | 54.00 | 58.00 | +49.22 | +615.25% | 13 | 30 | 100.00% |
| DXCM240802P00122000 | 2024-06-17 1:37PM EDT | 122.00 | 8.40 | 8.90 | 9.40 | 0.00 | - | - | 1 | 0.00% |
| DXCM240802P00123000 | 2024-07-25 2:04PM EDT | 123.00 | 15.69 | 57.00 | 61.00 | 0.00 | - | - | - | 100.00% |
| DXCM240802P00124000 | 2024-07-24 12:07PM EDT | 124.00 | 14.05 | 58.00 | 62.00 | 0.00 | - | 1 | 0 | 100.00% |
© 2024 Yahoo. All rights reserved.