Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,946.93 -122.75 (-0.31%) Hang Seng
19,220.62 -415.60 (-2.12%) FTSE 100
8,416.45 -7.75 (-0.09%) Bitcoin USD
69,739.74 +1,336.73 (+1.95%) CMC Crypto 200
1,517.62 +29.08 (+1.95%)
DexCom, Inc. (DXCM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:25PM EDT. Market open.
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240607C00110000 | 2024-04-29 9:55AM EDT | 110.00 | 17.85 | 20.90 | 21.80 | 0.00 | - | - | 0 | 59.77% |
| DXCM240607C00115000 | 2024-05-06 11:22AM EDT | 115.00 | 16.00 | 16.00 | 16.90 | 0.00 | - | - | 2 | 49.90% |
| DXCM240607C00120000 | 2024-05-13 11:15AM EDT | 120.00 | 7.40 | 11.30 | 12.00 | 0.00 | - | 1 | 1 | 39.36% |
| DXCM240607C00123000 | 2024-05-08 11:08AM EDT | 123.00 | 8.87 | 8.30 | 9.10 | 0.00 | - | - | 3 | 33.06% |
| DXCM240607C00124000 | 2024-05-14 3:26PM EDT | 124.00 | 5.00 | 7.90 | 8.60 | 0.00 | - | 2 | 3 | 36.30% |
| DXCM240607C00125000 | 2024-05-14 12:34PM EDT | 125.00 | 3.80 | 5.20 | 8.60 | 0.00 | - | 2 | 3 | 43.73% |
| DXCM240607C00126000 | 2024-05-14 3:54PM EDT | 126.00 | 4.10 | 6.30 | 6.60 | 0.00 | - | 4 | 8 | 30.40% |
| DXCM240607C00127000 | 2024-05-16 9:42AM EDT | 127.00 | 5.00 | 5.70 | 5.90 | 0.00 | - | 2 | 9 | 30.30% |
| DXCM240607C00128000 | 2024-05-15 11:32AM EDT | 128.00 | 4.95 | 5.00 | 5.20 | 0.00 | - | 2 | 9 | 29.82% |
| DXCM240607C00129000 | 2024-05-20 10:18AM EDT | 129.00 | 4.60 | 4.40 | 4.60 | 0.00 | - | 1 | 25 | 29.88% |
| DXCM240607C00130000 | 2024-05-17 11:43AM EDT | 130.00 | 4.60 | 3.80 | 4.00 | 0.00 | - | 8 | 22 | 29.54% |
| DXCM240607C00131000 | 2024-05-16 11:59AM EDT | 131.00 | 4.20 | 3.30 | 3.50 | 0.00 | - | 1 | 1 | 29.66% |
| DXCM240607C00132000 | 2024-05-21 11:02AM EDT | 132.00 | 2.70 | 2.85 | 2.95 | -0.25 | -8.47% | 1 | 14 | 28.98% |
| DXCM240607C00133000 | 2024-05-20 1:51PM EDT | 133.00 | 2.71 | 2.40 | 2.55 | 0.00 | - | 2 | 8 | 29.18% |
| DXCM240607C00134000 | 2024-05-21 10:00AM EDT | 134.00 | 2.35 | 2.05 | 2.20 | 0.00 | - | 2 | 13 | 29.42% |
| DXCM240607C00135000 | 2024-05-20 9:31AM EDT | 135.00 | 2.40 | 1.75 | 1.85 | 0.00 | - | 1 | 217 | 29.30% |
| DXCM240607C00136000 | 2024-05-20 12:59PM EDT | 136.00 | 1.70 | 1.45 | 1.55 | 0.00 | - | 1 | 13 | 29.25% |
| DXCM240607C00137000 | 2024-05-16 11:38AM EDT | 137.00 | 1.65 | 1.20 | 1.30 | 0.00 | - | - | 2 | 29.32% |
| DXCM240607C00138000 | 2024-05-17 11:34AM EDT | 138.00 | 1.49 | 1.00 | 1.10 | 0.00 | - | 3 | 3 | 29.57% |
| DXCM240607C00139000 | 2024-05-16 11:38AM EDT | 139.00 | 1.20 | 0.80 | 2.00 | 0.00 | - | 3 | 20 | 41.68% |
| DXCM240607C00140000 | 2024-05-20 3:46PM EDT | 140.00 | 0.74 | 0.65 | 1.15 | 0.00 | - | 54 | 71 | 34.77% |
| DXCM240607C00142000 | 2024-05-13 11:42AM EDT | 142.00 | 0.30 | 0.45 | 0.50 | 0.00 | - | 1 | 27 | 29.79% |
| DXCM240607C00144000 | 2024-04-29 2:13PM EDT | 144.00 | 0.63 | 0.30 | 0.40 | 0.00 | - | - | 2 | 31.49% |
| DXCM240607C00147000 | 2024-05-01 3:34PM EDT | 147.00 | 0.55 | 0.15 | 0.25 | 0.00 | - | - | 1 | 32.76% |
| DXCM240607C00149000 | 2024-05-15 12:11PM EDT | 149.00 | 0.15 | 0.10 | 0.25 | 0.00 | - | - | 1 | 35.74% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240607P00100000 | 2024-05-17 11:03AM EDT | 100.00 | 0.05 | 0.05 | 0.60 | 0.00 | - | 3 | 4 | 71.39% |
| DXCM240607P00105000 | 2024-04-29 11:40AM EDT | 105.00 | 0.47 | 0.05 | 0.50 | 0.00 | - | - | 2 | 58.59% |
| DXCM240607P00110000 | 2024-05-14 11:02AM EDT | 110.00 | 0.30 | 0.05 | 0.55 | 0.00 | - | 15 | 18 | 56.45% |
| DXCM240607P00114000 | 2024-05-20 2:28PM EDT | 114.00 | 0.12 | 0.05 | 0.25 | 0.00 | - | 3 | 7 | 39.40% |
| DXCM240607P00115000 | 2024-05-20 12:15PM EDT | 115.00 | 0.14 | 0.10 | 0.65 | 0.00 | - | 1 | 26 | 47.22% |
| DXCM240607P00116000 | 2024-05-21 12:19PM EDT | 116.00 | 0.15 | 0.15 | 0.25 | -0.08 | -34.78% | 6 | 142 | 35.45% |
| DXCM240607P00117000 | 2024-05-09 11:05AM EDT | 117.00 | 0.65 | 0.15 | 0.25 | 0.00 | - | 2 | 2 | 33.45% |
| DXCM240607P00118000 | 2024-05-08 1:42PM EDT | 118.00 | 1.00 | 0.20 | 0.30 | 0.00 | - | - | 4 | 32.81% |
| DXCM240607P00119000 | 2024-05-20 2:28PM EDT | 119.00 | 0.32 | 0.25 | 0.35 | 0.00 | - | 4 | 6 | 31.93% |
| DXCM240607P00120000 | 2024-05-16 2:14PM EDT | 120.00 | 0.60 | 0.30 | 0.40 | 0.00 | - | 9 | 23 | 30.91% |
| DXCM240607P00121000 | 2024-05-10 3:59PM EDT | 121.00 | 1.60 | 0.35 | 0.45 | 0.00 | - | 4 | 9 | 29.69% |
| DXCM240607P00122000 | 2024-05-15 11:39AM EDT | 122.00 | 1.10 | 0.45 | 0.80 | 0.00 | - | 10 | 23 | 33.03% |
| DXCM240607P00123000 | 2024-05-21 12:18PM EDT | 123.00 | 0.75 | 0.60 | 0.70 | -0.11 | -12.79% | 4 | 141 | 29.10% |
| DXCM240607P00124000 | 2024-05-21 11:27AM EDT | 124.00 | 0.90 | 0.75 | 0.85 | -0.30 | -25.00% | 2 | 28 | 28.64% |
| DXCM240607P00125000 | 2024-05-21 10:32AM EDT | 125.00 | 1.05 | 0.95 | 1.05 | -0.10 | -8.70% | 4 | 32 | 28.44% |
| DXCM240607P00126000 | 2024-05-21 10:32AM EDT | 126.00 | 1.30 | 1.15 | 1.30 | -0.13 | -9.09% | 1 | 31 | 28.39% |
| DXCM240607P00127000 | 2024-05-20 12:16PM EDT | 127.00 | 1.65 | 1.45 | 1.55 | 0.00 | - | 1 | 18 | 27.93% |
| DXCM240607P00128000 | 2024-05-21 12:05PM EDT | 128.00 | 1.90 | 1.75 | 1.85 | -0.40 | -17.39% | 4 | 13 | 27.59% |
| DXCM240607P00129000 | 2024-05-21 10:32AM EDT | 129.00 | 2.30 | 2.15 | 2.30 | -0.20 | -8.00% | 1 | 22 | 28.19% |
| DXCM240607P00130000 | 2024-05-20 12:26PM EDT | 130.00 | 2.70 | 2.55 | 2.75 | 0.00 | - | 1 | 18 | 28.32% |
| DXCM240607P00131000 | 2024-05-16 1:16PM EDT | 131.00 | 3.60 | 3.00 | 3.20 | 0.00 | - | - | 12 | 28.04% |
| DXCM240607P00132000 | 2024-05-20 12:38PM EDT | 132.00 | 3.80 | 3.50 | 3.80 | 0.00 | - | 2 | 75 | 28.64% |
| DXCM240607P00133000 | 2024-05-20 2:11PM EDT | 133.00 | 4.40 | 4.10 | 4.70 | 0.00 | - | 2 | 13 | 31.45% |
| DXCM240607P00134000 | 2024-05-20 12:59PM EDT | 134.00 | 4.70 | 4.70 | 5.00 | 0.00 | - | 3 | 9 | 28.61% |
| DXCM240607P00135000 | 2024-05-21 11:58AM EDT | 135.00 | 5.73 | 5.40 | 6.50 | +0.21 | +3.80% | 2 | 4 | 36.29% |
© 2024 Yahoo. All rights reserved.