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
66,917.45 +1,292.93 (+1.97%) CMC Crypto 200
1,369.64 -4.20 (-0.31%)
DexCom, Inc. (DXCM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240531C00120000 | 2024-04-30 12:03PM EDT | 120.00 | 10.70 | 11.60 | 13.90 | 0.00 | - | - | 1 | 53.17% |
| DXCM240531C00122000 | 2024-04-26 9:48AM EDT | 122.00 | 13.10 | 9.70 | 10.30 | 0.00 | - | 1 | 1 | 40.33% |
| DXCM240531C00124000 | 2024-05-17 2:50PM EDT | 124.00 | 7.40 | 8.00 | 8.30 | -0.35 | -4.52% | 3 | 1 | 34.47% |
| DXCM240531C00125000 | 2024-04-29 10:42AM EDT | 125.00 | 4.90 | 7.10 | 7.50 | 0.00 | - | - | 11 | 34.16% |
| DXCM240531C00126000 | 2024-05-10 12:50PM EDT | 126.00 | 4.70 | 6.30 | 6.60 | 0.00 | - | 4 | 5 | 32.23% |
| DXCM240531C00127000 | 2024-05-16 2:58PM EDT | 127.00 | 6.24 | 5.50 | 5.90 | 0.00 | - | 1 | 4 | 32.37% |
| DXCM240531C00128000 | 2024-05-10 1:46PM EDT | 128.00 | 3.20 | 4.80 | 5.10 | 0.00 | - | 6 | 11 | 30.98% |
| DXCM240531C00129000 | 2024-05-17 2:46PM EDT | 129.00 | 3.70 | 4.20 | 4.40 | +0.20 | +5.71% | 2 | 7 | 30.25% |
| DXCM240531C00130000 | 2024-05-17 2:11PM EDT | 130.00 | 3.42 | 3.60 | 3.80 | -0.48 | -12.31% | 31 | 38 | 30.09% |
| DXCM240531C00131000 | 2024-05-17 1:00PM EDT | 131.00 | 3.35 | 3.10 | 3.30 | -0.49 | -12.76% | 7 | 42 | 30.41% |
| DXCM240531C00132000 | 2024-05-17 1:12PM EDT | 132.00 | 2.85 | 2.60 | 2.75 | -0.35 | -10.94% | 107 | 295 | 29.74% |
| DXCM240531C00133000 | 2024-05-17 1:12PM EDT | 133.00 | 2.20 | 2.20 | 2.30 | -0.50 | -18.52% | 20 | 37 | 29.54% |
| DXCM240531C00134000 | 2024-05-17 3:34PM EDT | 134.00 | 1.71 | 1.80 | 1.90 | -0.54 | -24.00% | 109 | 13 | 29.32% |
| DXCM240531C00135000 | 2024-05-17 3:50PM EDT | 135.00 | 1.40 | 1.45 | 1.60 | -0.55 | -28.21% | 19 | 31 | 29.64% |
| DXCM240531C00136000 | 2024-05-17 3:26PM EDT | 136.00 | 1.12 | 1.15 | 1.30 | 0.00 | - | 5 | 7 | 29.49% |
| DXCM240531C00137000 | 2024-05-16 2:16PM EDT | 137.00 | 1.00 | 0.95 | 1.15 | 0.00 | - | 13 | 58 | 30.66% |
| DXCM240531C00138000 | 2024-05-17 10:10AM EDT | 138.00 | 1.00 | 0.75 | 0.90 | +0.45 | +81.82% | 10 | 57 | 30.18% |
| DXCM240531C00139000 | 2024-05-01 12:20PM EDT | 139.00 | 0.75 | 0.60 | 0.75 | -0.37 | -33.04% | 1 | 7 | 30.59% |
| DXCM240531C00140000 | 2024-05-17 1:26PM EDT | 140.00 | 0.55 | 0.45 | 0.60 | 0.00 | - | 3 | 22 | 30.62% |
| DXCM240531C00141000 | 2024-05-16 1:30PM EDT | 141.00 | 0.60 | 0.35 | 0.50 | 0.00 | - | 1 | 6 | 31.06% |
| DXCM240531C00143000 | 2024-04-26 2:00PM EDT | 143.00 | 0.80 | 0.25 | 0.35 | 0.00 | - | 2 | 1 | 32.06% |
| DXCM240531C00144000 | 2024-04-26 2:00PM EDT | 144.00 | 0.70 | 0.20 | 0.30 | 0.00 | - | 3 | 187 | 32.72% |
| DXCM240531C00145000 | 2024-05-10 10:28AM EDT | 145.00 | 0.20 | 0.15 | 0.30 | 0.00 | - | 4 | 5 | 34.57% |
| DXCM240531C00150000 | 2024-05-06 3:33PM EDT | 150.00 | 0.18 | 0.05 | 0.65 | 0.00 | - | 4 | 6 | 52.10% |
| DXCM240531C00160000 | 2024-04-16 10:04AM EDT | 160.00 | 1.33 | 0.00 | 0.50 | 0.00 | - | - | 1 | 56.93% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240531P00105000 | 2024-04-19 12:25PM EDT | 105.00 | 0.70 | 0.00 | 0.40 | 0.00 | - | 3 | 3 | 63.09% |
| DXCM240531P00110000 | 2024-05-03 2:44PM EDT | 110.00 | 0.26 | 0.05 | 0.50 | 0.00 | - | 3 | 4 | 55.27% |
| DXCM240531P00115000 | 2024-05-17 11:16AM EDT | 115.00 | 0.15 | 0.05 | 0.55 | -0.28 | -65.12% | 2 | 23 | 51.71% |
| DXCM240531P00119000 | 2024-05-02 12:20PM EDT | 119.00 | 1.95 | 0.15 | 0.25 | 0.00 | - | - | 1 | 33.89% |
| DXCM240531P00120000 | 2024-05-17 3:54PM EDT | 120.00 | 0.22 | 0.20 | 0.25 | -0.03 | -12.00% | 2 | 67 | 31.64% |
| DXCM240531P00121000 | 2024-05-14 12:46PM EDT | 121.00 | 1.75 | 0.20 | 0.30 | 0.00 | - | 10 | 10 | 30.71% |
| DXCM240531P00122000 | 2024-05-08 1:07PM EDT | 122.00 | 1.39 | 0.30 | 0.55 | 0.00 | - | - | 12 | 33.69% |
| DXCM240531P00123000 | 2024-05-17 9:38AM EDT | 123.00 | 0.38 | 0.35 | 0.50 | -0.52 | -57.78% | 2 | 11 | 30.13% |
| DXCM240531P00124000 | 2024-05-17 9:38AM EDT | 124.00 | 0.58 | 0.45 | 0.60 | -0.47 | -44.76% | 1 | 27 | 29.22% |
| DXCM240531P00125000 | 2024-05-17 3:54PM EDT | 125.00 | 0.70 | 0.60 | 0.75 | -2.75 | -79.71% | 5 | 16 | 28.76% |
| DXCM240531P00126000 | 2024-05-17 12:31PM EDT | 126.00 | 0.80 | 0.80 | 0.95 | -2.20 | -73.33% | 100 | 24 | 28.54% |
| DXCM240531P00127000 | 2024-05-17 3:57PM EDT | 127.00 | 1.10 | 1.00 | 1.15 | -2.93 | -72.70% | 5 | 8 | 27.83% |
| DXCM240531P00128000 | 2024-05-17 1:14PM EDT | 128.00 | 1.30 | 1.30 | 1.45 | -0.55 | -29.73% | 2 | 5 | 27.81% |
| DXCM240531P00129000 | 2024-05-17 12:31PM EDT | 129.00 | 1.70 | 1.05 | 2.75 | -2.15 | -55.84% | 50 | 12 | 37.51% |
| DXCM240531P00130000 | 2024-05-17 3:50PM EDT | 130.00 | 2.41 | 1.95 | 3.30 | -0.29 | -10.74% | 9 | 23 | 38.62% |
| DXCM240531P00131000 | 2024-05-03 11:53AM EDT | 131.00 | 5.40 | 2.40 | 2.60 | 0.00 | - | 2 | 14 | 27.10% |
| DXCM240531P00133000 | 2024-05-06 11:10AM EDT | 133.00 | 5.76 | 3.50 | 3.70 | 0.00 | - | 3 | 39 | 27.15% |
| DXCM240531P00134000 | 2024-05-15 9:38AM EDT | 134.00 | 7.50 | 4.10 | 4.40 | 0.00 | - | 2 | 2 | 27.88% |
| DXCM240531P00135000 | 2024-05-16 10:22AM EDT | 135.00 | 5.83 | 4.70 | 5.00 | 0.00 | - | 1 | 2 | 27.05% |
© 2024 Yahoo. All rights reserved.