Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,991.05 +1,645.97 (+2.52%) CMC Crypto 200
1,367.33 -6.52 (-0.47%)
DexCom, Inc. (DXCM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240524C00115000 | 2024-05-06 11:20AM EDT | 115.00 | 15.55 | 16.10 | 18.80 | 0.00 | - | 2 | 2 | 89.21% |
| DXCM240524C00121000 | 2024-04-22 3:49PM EDT | 121.00 | 13.90 | 9.00 | 12.40 | 0.00 | - | - | 1 | 83.40% |
| DXCM240524C00122000 | 2024-05-15 10:31AM EDT | 122.00 | 8.00 | 9.40 | 10.00 | 0.00 | - | 7 | 29 | 49.95% |
| DXCM240524C00123000 | 2024-05-13 1:12PM EDT | 123.00 | 4.20 | 8.10 | 9.20 | 0.00 | - | 2 | 2 | 50.73% |
| DXCM240524C00124000 | 2024-05-15 9:56AM EDT | 124.00 | 5.40 | 7.50 | 8.10 | 0.00 | - | 1 | 3 | 44.51% |
| DXCM240524C00125000 | 2024-05-16 10:27AM EDT | 125.00 | 6.40 | 6.70 | 7.00 | 0.00 | - | 8 | 29 | 38.33% |
| DXCM240524C00126000 | 2024-05-16 3:26PM EDT | 126.00 | 6.45 | 5.80 | 6.10 | 0.00 | - | 4 | 25 | 36.33% |
| DXCM240524C00127000 | 2024-05-16 9:40AM EDT | 127.00 | 4.53 | 5.00 | 5.30 | +0.43 | +10.49% | 3 | 12 | 35.69% |
| DXCM240524C00128000 | 2024-05-17 2:23PM EDT | 128.00 | 3.78 | 4.20 | 4.50 | -0.02 | -0.53% | 4 | 8 | 34.40% |
| DXCM240524C00129000 | 2024-05-17 12:32PM EDT | 129.00 | 3.90 | 3.50 | 3.70 | +0.70 | +21.88% | 1 | 12 | 32.42% |
| DXCM240524C00130000 | 2024-05-17 3:55PM EDT | 130.00 | 2.85 | 2.90 | 3.10 | -0.25 | -8.06% | 34 | 38 | 32.67% |
| DXCM240524C00131000 | 2024-05-17 3:55PM EDT | 131.00 | 2.30 | 2.35 | 2.45 | -0.40 | -14.81% | 8 | 38 | 31.25% |
| DXCM240524C00132000 | 2024-05-17 12:40PM EDT | 132.00 | 2.05 | 1.85 | 1.95 | -0.45 | -18.00% | 57 | 23 | 31.01% |
| DXCM240524C00133000 | 2024-05-17 2:08PM EDT | 133.00 | 1.25 | 1.45 | 1.55 | -0.70 | -35.90% | 45 | 42 | 31.18% |
| DXCM240524C00134000 | 2024-05-17 3:45PM EDT | 134.00 | 1.00 | 1.10 | 1.25 | -0.65 | -39.39% | 33 | 25 | 31.89% |
| DXCM240524C00135000 | 2024-05-17 3:50PM EDT | 135.00 | 0.85 | 0.80 | 0.95 | -0.20 | -19.05% | 130 | 82 | 31.69% |
| DXCM240524C00136000 | 2024-05-17 3:59PM EDT | 136.00 | 0.65 | 0.60 | 0.75 | -0.36 | -35.64% | 9 | 101 | 32.32% |
| DXCM240524C00137000 | 2024-05-17 1:53PM EDT | 137.00 | 0.55 | 0.45 | 0.55 | -0.29 | -34.52% | 1 | 17 | 32.08% |
| DXCM240524C00138000 | 2024-05-17 3:53PM EDT | 138.00 | 0.40 | 0.35 | 0.45 | -0.16 | -28.57% | 4 | 13 | 33.25% |
| DXCM240524C00139000 | 2024-05-17 3:16PM EDT | 139.00 | 0.25 | 0.25 | 0.35 | -0.06 | -19.35% | 16 | 17 | 33.84% |
| DXCM240524C00140000 | 2024-05-17 1:22PM EDT | 140.00 | 0.25 | 0.15 | 0.30 | -0.08 | -24.24% | 29 | 19 | 35.30% |
| DXCM240524C00141000 | 2024-05-16 10:15AM EDT | 141.00 | 0.28 | 0.15 | 0.25 | 0.00 | - | 1 | 6 | 36.43% |
| DXCM240524C00143000 | 2024-04-26 3:38PM EDT | 143.00 | 0.45 | 0.10 | 0.20 | 0.00 | - | 4 | 8 | 39.75% |
| DXCM240524C00144000 | 2024-05-02 10:42AM EDT | 144.00 | 0.25 | 0.05 | 0.20 | 0.00 | - | 1 | 3 | 42.19% |
| DXCM240524C00145000 | 2024-05-17 3:58PM EDT | 145.00 | 0.10 | 0.05 | 0.15 | -0.20 | -66.67% | 6 | 11 | 42.19% |
| DXCM240524C00148000 | 2024-04-15 10:30AM EDT | 148.00 | 4.00 | 0.05 | 0.40 | 0.00 | - | 1 | 194 | 53.03% |
| DXCM240524C00150000 | 2024-04-17 11:45AM EDT | 150.00 | 2.50 | 0.05 | 0.30 | 0.00 | - | 4 | 5 | 54.88% |
| DXCM240524C00155000 | 2024-04-26 9:59AM EDT | 155.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 6 | 3 | 70.12% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240524P00075000 | 2024-04-08 1:12PM EDT | 75.00 | 0.25 | 0.00 | 0.65 | 0.00 | - | - | 1 | 213.48% |
| DXCM240524P00100000 | 2024-05-16 3:09PM EDT | 100.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 11 | 13 | 100.39% |
| DXCM240524P00105000 | 2024-05-17 3:57PM EDT | 105.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 21 | 8 | 107.23% |
| DXCM240524P00110000 | 2024-05-15 12:20PM EDT | 110.00 | 0.08 | 0.00 | 0.35 | -0.02 | -20.00% | 5 | 42 | 71.68% |
| DXCM240524P00113000 | 2024-05-13 11:58AM EDT | 113.00 | 0.22 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 84.77% |
| DXCM240524P00114000 | 2024-05-14 12:20PM EDT | 114.00 | 0.25 | 0.05 | 0.50 | 0.00 | - | 1 | 2 | 65.14% |
| DXCM240524P00115000 | 2024-05-17 9:37AM EDT | 115.00 | 0.27 | 0.05 | 0.25 | -0.03 | -10.00% | 1 | 16 | 54.88% |
| DXCM240524P00116000 | 2024-05-15 9:37AM EDT | 116.00 | 0.20 | 0.05 | 1.40 | 0.00 | - | 1 | 2 | 75.10% |
| DXCM240524P00117000 | 2024-05-13 1:03PM EDT | 117.00 | 0.45 | 0.05 | 0.55 | 0.00 | - | 2 | 1 | 56.64% |
| DXCM240524P00118000 | 2024-05-13 11:17AM EDT | 118.00 | 0.31 | 0.05 | 0.40 | -0.27 | -46.55% | 1 | 7 | 50.00% |
| DXCM240524P00119000 | 2024-05-16 2:59PM EDT | 119.00 | 0.29 | 0.05 | 0.60 | 0.00 | - | 1 | 4 | 51.03% |
| DXCM240524P00120000 | 2024-05-17 10:24AM EDT | 120.00 | 0.13 | 0.05 | 0.20 | -0.07 | -35.00% | 3 | 65 | 42.58% |
| DXCM240524P00121000 | 2024-05-17 10:33AM EDT | 121.00 | 0.14 | 0.10 | 0.20 | -0.06 | -30.00% | 7 | 25 | 39.45% |
| DXCM240524P00122000 | 2024-05-17 10:38AM EDT | 122.00 | 0.12 | 0.10 | 0.20 | -0.20 | -62.50% | 11 | 20 | 36.33% |
| DXCM240524P00123000 | 2024-05-17 11:18AM EDT | 123.00 | 0.19 | 0.15 | 0.25 | -0.07 | -26.92% | 10 | 29 | 35.06% |
| DXCM240524P00124000 | 2024-05-17 10:20AM EDT | 124.00 | 0.26 | 0.20 | 0.30 | -0.04 | -13.33% | 3 | 25 | 33.40% |
| DXCM240524P00125000 | 2024-05-17 12:32PM EDT | 125.00 | 0.30 | 0.25 | 0.40 | -0.30 | -50.00% | 51 | 25 | 32.67% |
| DXCM240524P00126000 | 2024-05-17 3:31PM EDT | 126.00 | 0.45 | 0.40 | 0.45 | -0.30 | -40.00% | 3 | 16 | 30.18% |
| DXCM240524P00127000 | 2024-05-17 3:56PM EDT | 127.00 | 0.60 | 0.55 | 0.60 | -0.30 | -33.33% | 13 | 63 | 29.40% |
| DXCM240524P00128000 | 2024-05-17 2:18PM EDT | 128.00 | 0.99 | 0.75 | 0.85 | +0.04 | +4.21% | 5 | 25 | 29.59% |
| DXCM240524P00129000 | 2024-05-16 2:59PM EDT | 129.00 | 1.30 | 1.00 | 1.15 | 0.00 | - | 8 | 37 | 29.54% |
| DXCM240524P00130000 | 2024-05-17 3:58PM EDT | 130.00 | 1.41 | 1.35 | 1.50 | -0.19 | -11.88% | 9 | 42 | 29.25% |
| DXCM240524P00132000 | 2024-05-17 3:56PM EDT | 132.00 | 2.45 | 2.30 | 2.45 | +0.05 | +2.08% | 61 | 38 | 29.08% |
| DXCM240524P00133000 | 2024-05-17 2:52PM EDT | 133.00 | 3.00 | 2.85 | 3.10 | -0.60 | -16.67% | 7 | 18 | 29.88% |
| DXCM240524P00134000 | 2024-05-17 1:19PM EDT | 134.00 | 3.40 | 3.50 | 3.80 | -2.50 | -42.37% | 50 | 2 | 30.52% |
| DXCM240524P00135000 | 2024-05-17 11:08AM EDT | 135.00 | 4.05 | 4.20 | 4.50 | -3.86 | -48.80% | 2 | 6 | 30.20% |
| DXCM240524P00136000 | 2024-04-26 12:28PM EDT | 136.00 | 9.90 | 5.00 | 5.30 | 0.00 | - | 2 | 2 | 30.64% |
| DXCM240524P00138000 | 2024-04-25 3:46PM EDT | 138.00 | 6.64 | 5.60 | 7.10 | 0.00 | - | 3 | 4 | 33.50% |
| DXCM240524P00139000 | 2024-04-15 1:49PM EDT | 139.00 | 9.60 | 8.00 | 10.30 | 0.00 | - | - | 1 | 57.47% |
| DXCM240524P00140000 | 2024-04-23 9:50AM EDT | 140.00 | 10.37 | 8.30 | 9.00 | 0.00 | - | 2 | 8 | 37.11% |
© 2024 Yahoo. All rights reserved.