Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
61,848.25 +2,815.18 (+4.77%) CMC Crypto 200
1,342.13 +65.15 (+5.10%)
DexCom, Inc. (DXCM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:47PM EDT. Market open.
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 | 22.70 | 23.90 | 0.00 | - | 2 | 2 | 240.82% |
| DXCM240503C00109000 | 2024-04-23 9:43AM EDT | 109.00 | 23.90 | 19.20 | 20.00 | 0.00 | - | - | 1 | 139.06% |
| DXCM240503C00112000 | 2024-04-26 10:45AM EDT | 112.00 | 17.70 | 15.60 | 17.00 | 0.00 | - | 1 | 1 | 188.48% |
| DXCM240503C00113000 | 2024-04-26 9:50AM EDT | 113.00 | 18.30 | 15.20 | 16.00 | 0.00 | - | 13 | 13 | 112.50% |
| DXCM240503C00117000 | 2024-04-23 10:55AM EDT | 117.00 | 18.00 | 11.20 | 11.80 | 0.00 | - | - | 5 | 121.09% |
| DXCM240503C00118000 | 2024-04-26 12:53PM EDT | 118.00 | 9.70 | 10.40 | 11.00 | 0.00 | - | 20 | 9 | 99.61% |
| DXCM240503C00120000 | 2024-04-26 2:57PM EDT | 120.00 | 6.73 | 8.00 | 8.80 | 0.00 | - | 10 | 12 | 95.12% |
| DXCM240503C00121000 | 2024-04-25 12:36PM EDT | 121.00 | 16.70 | 7.20 | 7.90 | 0.00 | - | - | 3 | 95.12% |
| DXCM240503C00123000 | 2024-05-03 12:41PM EDT | 123.00 | 5.80 | 5.40 | 5.60 | +0.82 | +16.47% | 2 | 20 | 44.92% |
| DXCM240503C00124000 | 2024-05-01 11:55AM EDT | 124.00 | 2.30 | 4.40 | 4.80 | 0.00 | - | 11 | 49 | 59.18% |
| DXCM240503C00125000 | 2024-05-02 3:54PM EDT | 125.00 | 1.80 | 3.40 | 3.70 | 0.00 | - | 6 | 56 | 42.19% |
| DXCM240503C00126000 | 2024-05-03 12:53PM EDT | 126.00 | 2.75 | 2.30 | 2.90 | +1.50 | +120.00% | 13 | 31 | 45.51% |
| DXCM240503C00127000 | 2024-05-03 12:16PM EDT | 127.00 | 1.70 | 0.85 | 1.75 | +0.95 | +126.67% | 4 | 62 | 26.56% |
| DXCM240503C00128000 | 2024-05-03 1:07PM EDT | 128.00 | 0.81 | 0.50 | 0.75 | +0.41 | +102.50% | 36 | 258 | 15.14% |
| DXCM240503C00129000 | 2024-05-03 1:28PM EDT | 129.00 | 0.20 | 0.15 | 0.25 | +0.04 | +15.38% | 11 | 41 | 16.11% |
| DXCM240503C00130000 | 2024-05-03 12:50PM EDT | 130.00 | 0.08 | 0.00 | 0.10 | -0.02 | -20.00% | 5 | 191 | 19.92% |
| DXCM240503C00131000 | 2024-05-03 9:57AM EDT | 131.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 9 | 59 | 28.81% |
| DXCM240503C00132000 | 2024-05-02 12:57PM EDT | 132.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 91 | 36.91% |
| DXCM240503C00133000 | 2024-05-02 2:07PM EDT | 133.00 | 0.08 | 0.00 | 0.30 | 0.00 | - | 1 | 78 | 60.45% |
| DXCM240503C00134000 | 2024-04-30 3:46PM EDT | 134.00 | 0.24 | 0.00 | 0.05 | 0.00 | - | 3 | 74 | 45.31% |
| DXCM240503C00135000 | 2024-04-30 11:50AM EDT | 135.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 41 | 91 | 51.56% |
| DXCM240503C00136000 | 2024-04-30 11:55AM EDT | 136.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 101 | 51.56% |
| DXCM240503C00137000 | 2024-05-01 10:00AM EDT | 137.00 | 0.91 | 0.00 | 0.05 | 0.00 | - | 1 | 154 | 57.81% |
| DXCM240503C00138000 | 2024-04-29 2:57PM EDT | 138.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 260 | 79.30% |
| DXCM240503C00139000 | 2024-05-03 10:44AM EDT | 139.00 | 0.01 | 0.00 | 0.25 | -0.04 | -80.00% | 2 | 126 | 89.45% |
| DXCM240503C00140000 | 2024-04-29 10:13AM EDT | 140.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 16 | 476 | 73.44% |
| DXCM240503C00141000 | 2024-04-26 10:05AM EDT | 141.00 | 0.21 | 0.00 | 0.75 | 0.00 | - | 1 | 97 | 130.47% |
| DXCM240503C00142000 | 2024-04-29 2:48PM EDT | 142.00 | 0.04 | 0.00 | 0.70 | 0.00 | - | 1 | 57 | 135.55% |
| DXCM240503C00143000 | 2024-04-29 1:53PM EDT | 143.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 19 | 89.06% |
| DXCM240503C00144000 | 2024-04-26 9:30AM EDT | 144.00 | 0.42 | 0.00 | 0.60 | 0.00 | - | 10 | 20 | 144.34% |
| DXCM240503C00145000 | 2024-05-03 10:31AM EDT | 145.00 | 0.03 | 0.00 | 0.05 | -0.15 | -83.33% | 2 | 54 | 99.22% |
| DXCM240503C00146000 | 2024-04-26 9:44AM EDT | 146.00 | 0.28 | 0.00 | 1.05 | 0.00 | - | 3 | 296 | 179.69% |
| DXCM240503C00147000 | 2024-04-26 9:48AM EDT | 147.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 342 | 109.38% |
| DXCM240503C00148000 | 2024-04-26 12:22PM EDT | 148.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 1 | 88 | 138.67% |
| DXCM240503C00149000 | 2024-04-26 10:24AM EDT | 149.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 5 | 59 | 173.44% |
| DXCM240503C00150000 | 2024-04-29 11:26AM EDT | 150.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 3 | 328 | 123.44% |
| DXCM240503C00152500 | 2024-04-25 3:41PM EDT | 152.50 | 0.85 | 0.00 | 0.55 | 0.00 | - | 2 | 3 | 194.53% |
| DXCM240503C00155000 | 2024-04-25 1:55PM EDT | 155.00 | 0.55 | 0.00 | 0.55 | 0.00 | - | 22 | 24 | 208.98% |
| DXCM240503C00157500 | 2024-04-25 3:33PM EDT | 157.50 | 0.37 | 0.00 | 0.05 | 0.00 | - | - | 5 | 156.25% |
| DXCM240503C00160000 | 2024-04-26 1:00PM EDT | 160.00 | 0.07 | 0.00 | 0.55 | 0.00 | - | 1 | 20 | 236.52% |
| DXCM240503C00165000 | 2024-04-15 10:10AM EDT | 165.00 | 0.42 | 0.00 | 1.10 | 0.00 | - | 12 | 11 | 300.59% |
| DXCM240503C00170000 | 2024-04-12 9:57AM EDT | 170.00 | 0.27 | 0.00 | 0.75 | 0.00 | - | 3 | 4 | 304.10% |
| DXCM240503C00180000 | 2024-04-24 2:34PM EDT | 180.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 1 | 352.34% |
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 | 0.55 | 0.00 | - | 2 | 3 | 276.56% |
| DXCM240503P00105000 | 2024-04-26 9:57AM EDT | 105.00 | 0.13 | 0.00 | 0.55 | 0.00 | - | 3 | 9 | 231.25% |
| DXCM240503P00107000 | 2024-04-26 10:04AM EDT | 107.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 10 | 10 | 209.38% |
| DXCM240503P00108000 | 2024-04-25 10:41AM EDT | 108.00 | 0.38 | 0.00 | 0.55 | 0.00 | - | - | 12 | 204.69% |
| DXCM240503P00109000 | 2024-04-26 9:52AM EDT | 109.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 3 | 3 | 192.19% |
| DXCM240503P00110000 | 2024-04-16 11:33AM EDT | 110.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | 14 | 16 | 183.40% |
| DXCM240503P00113000 | 2024-04-25 2:12PM EDT | 113.00 | 0.30 | 0.00 | 0.55 | 0.00 | - | - | 4 | 160.74% |
| DXCM240503P00114000 | 2024-04-23 3:16PM EDT | 114.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | - | 2 | 148.83% |
| DXCM240503P00115000 | 2024-04-29 11:17AM EDT | 115.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 16 | 53 | 146.09% |
| DXCM240503P00116000 | 2024-04-29 10:26AM EDT | 116.00 | 0.15 | 0.00 | 0.65 | 0.00 | - | 4 | 17 | 139.84% |
| DXCM240503P00117000 | 2024-04-30 3:15PM EDT | 117.00 | 0.04 | 0.00 | 0.60 | 0.00 | - | 1 | 10 | 128.32% |
| DXCM240503P00118000 | 2024-05-02 3:50PM EDT | 118.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 8 | 75.00% |
| DXCM240503P00119000 | 2024-04-30 10:09AM EDT | 119.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 1 | 16 | 117.19% |
| DXCM240503P00120000 | 2024-05-03 10:56AM EDT | 120.00 | 0.57 | 0.00 | 0.65 | +0.47 | +470.00% | 1 | 56 | 103.52% |
| DXCM240503P00121000 | 2024-05-02 2:16PM EDT | 121.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 18 | 98.24% |
| DXCM240503P00122000 | 2024-05-03 12:00PM EDT | 122.00 | 0.03 | 0.00 | 0.05 | -0.03 | -50.00% | 5 | 56 | 55.08% |
| DXCM240503P00123000 | 2024-05-03 10:20AM EDT | 123.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 4 | 102 | 55.27% |
| DXCM240503P00124000 | 2024-05-03 12:52PM EDT | 124.00 | 0.37 | 0.00 | 0.30 | -0.10 | -21.28% | 31 | 167 | 52.25% |
| DXCM240503P00125000 | 2024-05-03 10:28AM EDT | 125.00 | 0.05 | 0.00 | 0.30 | -0.85 | -94.44% | 37 | 349 | 53.91% |
| DXCM240503P00126000 | 2024-05-03 10:14AM EDT | 126.00 | 0.15 | 0.00 | 0.05 | -0.75 | -83.33% | 6 | 109 | 25.59% |
| DXCM240503P00127000 | 2024-05-03 11:13AM EDT | 127.00 | 0.20 | 0.00 | 0.10 | -2.08 | -91.23% | 5 | 100 | 21.49% |
| DXCM240503P00128000 | 2024-05-03 12:39PM EDT | 128.00 | 0.15 | 0.10 | 0.20 | -0.99 | -86.84% | 13 | 68 | 15.82% |
| DXCM240503P00129000 | 2024-05-03 10:49AM EDT | 129.00 | 0.51 | 0.55 | 0.70 | -3.49 | -87.25% | 5 | 133 | 16.70% |
| DXCM240503P00130000 | 2024-05-03 10:49AM EDT | 130.00 | 1.22 | 1.25 | 2.30 | -3.88 | -76.08% | 8 | 58 | 54.59% |
| DXCM240503P00131000 | 2024-05-02 3:40PM EDT | 131.00 | 4.45 | 2.15 | 2.65 | 0.00 | - | 1 | 22 | 36.52% |
| DXCM240503P00132000 | 2024-05-03 12:37PM EDT | 132.00 | 3.30 | 3.20 | 3.60 | -4.50 | -57.69% | 1 | 137 | 42.38% |
| DXCM240503P00133000 | 2024-05-03 11:02AM EDT | 133.00 | 4.37 | 4.20 | 4.60 | -1.43 | -24.66% | 1 | 12 | 50.59% |
| DXCM240503P00134000 | 2024-05-03 12:37PM EDT | 134.00 | 5.35 | 5.20 | 5.60 | -2.47 | -31.59% | 1 | 11 | 58.59% |
| DXCM240503P00135000 | 2024-05-03 10:56AM EDT | 135.00 | 6.20 | 6.10 | 6.70 | -1.33 | -17.66% | 1 | 104 | 75.00% |
| DXCM240503P00136000 | 2024-05-01 3:39PM EDT | 136.00 | 8.90 | 7.10 | 7.70 | 0.00 | - | 58 | 15 | 83.01% |
| DXCM240503P00137000 | 2024-05-01 3:55PM EDT | 137.00 | 11.30 | 8.00 | 8.80 | 0.00 | - | 10 | 1 | 99.02% |
| DXCM240503P00138000 | 2024-05-01 3:58PM EDT | 138.00 | 11.97 | 9.10 | 9.60 | 0.00 | - | 13 | 3 | 88.09% |
| DXCM240503P00139000 | 2024-05-01 3:21PM EDT | 139.00 | 11.20 | 10.10 | 10.60 | 0.00 | - | 22 | 6 | 94.92% |
| DXCM240503P00140000 | 2024-05-01 3:39PM EDT | 140.00 | 13.00 | 10.90 | 12.00 | 0.00 | - | 33 | 9 | 68.75% |
| DXCM240503P00143000 | 2024-05-01 3:39PM EDT | 143.00 | 16.00 | 14.00 | 14.60 | 0.00 | - | 10 | 3 | 121.09% |
| DXCM240503P00144000 | 2024-05-01 3:39PM EDT | 144.00 | 18.00 | 14.90 | 15.80 | 0.00 | - | 5 | 2 | 150.98% |
| DXCM240503P00145000 | 2024-04-25 12:20PM EDT | 145.00 | 11.10 | 16.00 | 16.80 | 0.00 | - | - | 1 | 157.81% |
| DXCM240503P00146000 | 2024-05-01 3:21PM EDT | 146.00 | 17.30 | 17.20 | 17.60 | 0.00 | - | 53 | 8 | 139.45% |
| DXCM240503P00148000 | 2024-05-01 3:39PM EDT | 148.00 | 21.55 | 19.10 | 19.80 | 0.00 | - | 7 | 8 | 107.81% |
| DXCM240503P00149000 | 2024-04-26 2:10PM EDT | 149.00 | 23.30 | 20.00 | 20.80 | 0.00 | - | 2 | 0 | 184.18% |
| DXCM240503P00150000 | 2024-04-26 9:58AM EDT | 150.00 | 20.00 | 20.90 | 21.60 | 0.00 | - | 3 | 0 | 162.89% |
| DXCM240503P00152500 | 2024-05-01 3:55PM EDT | 152.50 | 26.80 | 23.60 | 25.50 | 0.00 | - | 3 | 1 | 232.03% |
| DXCM240503P00155000 | 2024-04-22 11:45AM EDT | 155.00 | 24.60 | 25.40 | 27.00 | 0.00 | - | - | 2 | 243.36% |
| DXCM240503P00175000 | 2024-04-26 9:30AM EDT | 175.00 | 39.40 | 44.80 | 48.30 | 0.00 | - | 1 | 0 | 271.88% |
| DXCM240503P00185000 | 2024-04-25 9:31AM EDT | 185.00 | 47.30 | 55.00 | 58.30 | 0.00 | - | - | 0 | 342.19% |
© 2024 Yahoo. All rights reserved.