Singapore markets closed
Straits Times Index
3,301.78 +4.23 (+0.13%) S&P 500
5,482.67 +9.44 (+0.17%) Dow
38,862.81 +84.71 (+0.22%) Nasdaq
17,847.56 -9.46 (-0.05%) Bitcoin USD
64,808.49 -419.63 (-0.64%) CMC Crypto 200
1,344.92 -44.48 (-3.20%)
DexCom, Inc. (DXCM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:54AM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240621C00050000 | 2023-10-30 2:53PM EDT | 50.00 | 39.20 | 67.30 | 69.50 | 0.00 | - | 1 | 2 | 624.02% |
| DXCM240621C00055000 | 2023-11-06 12:10PM EDT | 55.00 | 43.75 | 64.20 | 65.70 | 0.00 | - | 7 | 12 | 660.25% |
| DXCM240621C00060000 | 2023-10-30 2:08PM EDT | 60.00 | 31.70 | 58.40 | 59.60 | 0.00 | - | 3 | 10 | 544.82% |
| DXCM240621C00065000 | 2023-12-13 11:02AM EDT | 65.00 | 57.75 | 59.80 | 63.50 | 0.00 | - | 1 | 1 | 817.87% |
| DXCM240621C00070000 | 2024-04-29 9:51AM EDT | 70.00 | 58.19 | 56.70 | 59.80 | 0.00 | - | 1 | 3 | 800.78% |
| DXCM240621C00075000 | 2024-01-19 2:42PM EDT | 75.00 | 54.50 | 42.00 | 45.90 | 0.00 | - | 1 | 57 | 392.48% |
| DXCM240621C00080000 | 2024-06-03 11:07AM EDT | 80.00 | 36.30 | 36.30 | 38.20 | 0.00 | - | 4 | 50 | 263.87% |
| DXCM240621C00085000 | 2024-06-11 2:31PM EDT | 85.00 | 31.73 | 31.30 | 32.90 | 0.00 | - | 1 | 36 | 220.70% |
| DXCM240621C00090000 | 2024-06-07 10:19AM EDT | 90.00 | 25.38 | 26.40 | 28.30 | 0.00 | - | 1 | 180 | 201.47% |
| DXCM240621C00092500 | 2024-01-09 11:21AM EDT | 92.50 | 43.32 | 36.80 | 40.10 | 0.00 | - | 1 | 1 | 581.40% |
| DXCM240621C00095000 | 2024-05-28 12:48PM EDT | 95.00 | 32.28 | 21.40 | 23.10 | 0.00 | - | 1 | 126 | 164.45% |
| DXCM240621C00097500 | 2024-05-30 9:30AM EDT | 97.50 | 30.45 | 18.90 | 21.30 | 0.00 | - | 1 | 1 | 162.84% |
| DXCM240621C00100000 | 2024-06-17 1:42PM EDT | 100.00 | 17.85 | 15.30 | 18.90 | 0.00 | - | 6 | 52 | 127.00% |
| DXCM240621C00105000 | 2024-05-30 3:51PM EDT | 105.00 | 14.40 | 11.40 | 12.80 | 0.00 | - | 10 | 151 | 96.58% |
| DXCM240621C00109000 | 2024-06-13 12:07PM EDT | 109.00 | 5.70 | 7.50 | 9.00 | 0.00 | - | 1 | 1 | 76.17% |
| DXCM240621C00110000 | 2024-06-14 2:39PM EDT | 110.00 | 5.70 | 7.20 | 7.80 | 0.00 | - | 7 | 579 | 76.37% |
| DXCM240621C00111000 | 2024-06-12 3:19PM EDT | 111.00 | 6.90 | 5.40 | 6.80 | 0.00 | - | - | 1 | 58.69% |
| DXCM240621C00112000 | 2024-06-13 12:06PM EDT | 112.00 | 3.30 | 5.00 | 5.70 | 0.00 | - | 1 | 1 | 58.40% |
| DXCM240621C00113000 | 2024-06-14 1:15PM EDT | 113.00 | 3.70 | 4.20 | 4.90 | 0.00 | - | 10 | 10 | 55.81% |
| DXCM240621C00114000 | 2024-06-17 2:49PM EDT | 114.00 | 4.20 | 3.30 | 3.70 | 0.00 | - | 4 | 20 | 51.27% |
| DXCM240621C00115000 | 2024-06-17 2:50PM EDT | 115.00 | 3.35 | 2.80 | 3.10 | 0.00 | - | 11 | 286 | 51.20% |
| DXCM240621C00116000 | 2024-06-17 3:05PM EDT | 116.00 | 2.41 | 2.15 | 3.00 | 0.00 | - | 9 | 28 | 51.34% |
| DXCM240621C00117000 | 2024-06-17 3:55PM EDT | 117.00 | 1.70 | 1.60 | 1.90 | 0.00 | - | 1 | 12 | 47.07% |
| DXCM240621C00118000 | 2024-06-17 3:55PM EDT | 118.00 | 1.30 | 1.20 | 1.45 | 0.00 | - | 37 | 88 | 45.95% |
| DXCM240621C00119000 | 2024-06-17 3:55PM EDT | 119.00 | 0.95 | 0.80 | 0.95 | 0.00 | - | 15 | 29 | 42.04% |
| DXCM240621C00120000 | 2024-06-17 3:50PM EDT | 120.00 | 0.80 | 0.55 | 0.75 | 0.00 | - | 46 | 742 | 43.46% |
| DXCM240621C00121000 | 2024-06-17 3:30PM EDT | 121.00 | 0.61 | 0.35 | 0.50 | 0.00 | - | 20 | 1,708 | 42.04% |
| DXCM240621C00122000 | 2024-06-18 9:31AM EDT | 122.00 | 0.32 | 0.25 | 0.35 | -0.15 | -31.91% | 3 | 45 | 41.99% |
| DXCM240621C00123000 | 2024-06-17 2:14PM EDT | 123.00 | 0.32 | 0.20 | 0.30 | 0.00 | - | 11 | 35 | 44.68% |
| DXCM240621C00124000 | 2024-06-18 9:30AM EDT | 124.00 | 0.34 | 0.15 | 0.25 | +0.06 | +21.43% | 1 | 52 | 46.78% |
| DXCM240621C00125000 | 2024-06-17 12:13PM EDT | 125.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 36 | 1,005 | 48.24% |
| DXCM240621C00126000 | 2024-06-17 9:41AM EDT | 126.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 2 | 25 | 52.25% |
| DXCM240621C00127000 | 2024-06-05 12:03PM EDT | 127.00 | 1.00 | 0.05 | 0.65 | 0.00 | - | 51 | 72 | 64.16% |
| DXCM240621C00128000 | 2024-06-04 9:50AM EDT | 128.00 | 0.50 | 0.05 | 0.50 | 0.00 | - | 1 | 131 | 64.26% |
| DXCM240621C00129000 | 2024-06-12 12:49PM EDT | 129.00 | 0.17 | 0.05 | 0.40 | 0.00 | - | 1 | 73 | 65.14% |
| DXCM240621C00130000 | 2024-06-17 3:53PM EDT | 130.00 | 0.07 | 0.05 | 0.10 | 0.00 | - | 3 | 723 | 55.86% |
| DXCM240621C00131000 | 2024-06-06 10:26AM EDT | 131.00 | 0.18 | 0.05 | 0.55 | 0.00 | - | 1 | 73 | 77.15% |
| DXCM240621C00132000 | 2024-06-12 11:03AM EDT | 132.00 | 0.14 | 0.05 | 0.10 | 0.00 | - | 1 | 196 | 62.11% |
| DXCM240621C00133000 | 2024-05-30 12:17PM EDT | 133.00 | 1.40 | 0.05 | 0.50 | 0.00 | - | 1 | 99 | 82.81% |
| DXCM240621C00134000 | 2024-06-17 10:53AM EDT | 134.00 | 0.40 | 0.05 | 0.35 | 0.00 | - | 2 | 24 | 80.86% |
| DXCM240621C00135000 | 2024-06-18 9:30AM EDT | 135.00 | 0.05 | 0.05 | 0.10 | -0.03 | -37.50% | 1 | 2,137 | 71.09% |
| DXCM240621C00136000 | 2024-05-29 2:45PM EDT | 136.00 | 1.25 | 0.05 | 0.45 | 0.00 | - | 41 | 50 | 91.41% |
| DXCM240621C00137000 | 2024-06-03 11:21AM EDT | 137.00 | 0.15 | 0.05 | 0.45 | 0.00 | - | 1 | 36 | 94.73% |
| DXCM240621C00138000 | 2024-06-17 3:15PM EDT | 138.00 | 0.05 | 0.05 | 0.45 | 0.00 | - | 6 | 27 | 98.05% |
| DXCM240621C00139000 | 2024-05-31 10:04AM EDT | 139.00 | 0.20 | 0.05 | 0.40 | 0.00 | - | 5 | 18 | 99.22% |
| DXCM240621C00140000 | 2024-06-17 2:08PM EDT | 140.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 27 | 1,285 | 85.16% |
| DXCM240621C00141000 | 2024-06-17 11:26AM EDT | 141.00 | 0.05 | 0.05 | 0.40 | 0.00 | - | 35 | 88 | 105.47% |
| DXCM240621C00142000 | 2024-06-17 9:57AM EDT | 142.00 | 0.05 | 0.05 | 0.35 | 0.00 | - | 11 | 21 | 106.06% |
| DXCM240621C00143000 | 2024-06-17 9:35AM EDT | 143.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 771 | 88.28% |
| DXCM240621C00144000 | 2024-06-13 3:18PM EDT | 144.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 71 | 171 | 90.63% |
| DXCM240621C00145000 | 2024-06-13 11:35AM EDT | 145.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 45 | 953 | 92.97% |
| DXCM240621C00150000 | 2024-06-13 9:30AM EDT | 150.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 852 | 50.00% |
| DXCM240621C00155000 | 2024-06-13 11:35AM EDT | 155.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 504 | 50.00% |
| DXCM240621C00160000 | 2024-06-07 3:33PM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 446 | 50.00% |
| DXCM240621C00165000 | 2024-05-13 3:24PM EDT | 165.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 5 | 102 | 207.72% |
| DXCM240621C00170000 | 2024-06-07 3:00PM EDT | 170.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 8 | 816 | 161.72% |
| DXCM240621C00175000 | 2024-06-07 2:45PM EDT | 175.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 85 | 550 | 171.88% |
| DXCM240621C00180000 | 2024-06-07 10:07AM EDT | 180.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 375 | 167.19% |
| DXCM240621C00185000 | 2024-05-22 3:00PM EDT | 185.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 25 | 72 | 201.95% |
| DXCM240621C00190000 | 2024-06-06 10:50AM EDT | 190.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 80 | 107 | 193.75% |
| DXCM240621C00195000 | 2024-05-22 9:57AM EDT | 195.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 2 | 9 | 220.70% |
| DXCM240621C00200000 | 2024-05-20 10:00AM EDT | 200.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 30 | 151 | 201.56% |
| DXCM240621C00210000 | 2024-05-16 11:39AM EDT | 210.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 303 | 345 | 201.56% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240621P00040000 | 2023-11-06 10:46AM EDT | 40.00 | 0.50 | 0.00 | 0.35 | 0.00 | - | - | 1 | 469.53% |
| DXCM240621P00045000 | 2024-04-26 3:42PM EDT | 45.00 | 0.05 | 0.00 | 1.55 | 0.00 | - | 3 | 19 | 541.41% |
| DXCM240621P00050000 | 2023-11-13 11:40AM EDT | 50.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 425.39% |
| DXCM240621P00055000 | 2023-11-13 10:34AM EDT | 55.00 | 1.21 | 0.05 | 0.75 | 0.00 | - | 3 | 7 | 385.94% |
| DXCM240621P00060000 | 2024-02-08 10:55AM EDT | 60.00 | 0.40 | 0.00 | 0.45 | 0.00 | - | 56 | 196 | 314.06% |
| DXCM240621P00065000 | 2024-05-30 3:55PM EDT | 65.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 246 | 227.34% |
| DXCM240621P00070000 | 2024-06-06 10:41AM EDT | 70.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 30 | 748 | 219.53% |
| DXCM240621P00075000 | 2024-06-07 3:38PM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 66 | 229 | 162.50% |
| DXCM240621P00080000 | 2024-06-10 9:50AM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 385 | 2,463 | 140.63% |
| DXCM240621P00085000 | 2024-06-10 11:51AM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 295 | 613 | 50.00% |
| DXCM240621P00087500 | 2024-01-17 11:06AM EDT | 87.50 | 2.00 | 1.30 | 1.40 | 0.00 | - | - | 3 | 226.56% |
| DXCM240621P00090000 | 2024-06-13 3:08PM EDT | 90.00 | 0.06 | 0.00 | 0.30 | 0.00 | - | 2 | 966 | 128.13% |
| DXCM240621P00092500 | 2024-06-17 11:33AM EDT | 92.50 | 0.05 | 0.00 | 0.35 | 0.00 | - | 55 | 198 | 119.53% |
| DXCM240621P00095000 | 2024-06-18 9:31AM EDT | 95.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 8 | 151 | 88.28% |
| DXCM240621P00097500 | 2024-06-18 9:33AM EDT | 97.50 | 0.05 | 0.05 | 0.25 | -0.96 | -95.05% | 10 | 42 | 93.16% |
| DXCM240621P00100000 | 2024-06-17 1:41PM EDT | 100.00 | 0.12 | 0.05 | 0.25 | 0.00 | - | 5 | 359 | 81.84% |
| DXCM240621P00104000 | 2024-06-17 2:16PM EDT | 104.00 | 0.10 | 0.05 | 0.45 | 0.00 | - | 1 | 5 | 71.29% |
| DXCM240621P00105000 | 2024-06-17 10:01AM EDT | 105.00 | 0.12 | 0.05 | 0.45 | 0.00 | - | 2 | 458 | 66.41% |
| DXCM240621P00106000 | 2024-06-10 1:04PM EDT | 106.00 | 0.31 | 0.00 | 0.50 | 0.00 | - | - | 4 | 61.52% |
| DXCM240621P00107000 | 2024-06-17 9:41AM EDT | 107.00 | 0.12 | 0.05 | 0.25 | 0.00 | - | 9 | 92 | 50.39% |
| DXCM240621P00108000 | 2024-06-12 1:46PM EDT | 108.00 | 0.22 | 0.05 | 0.60 | 0.00 | - | - | 13 | 55.47% |
| DXCM240621P00109000 | 2024-06-17 10:14AM EDT | 109.00 | 0.20 | 0.05 | 0.65 | 0.00 | - | 6 | 9 | 51.37% |
| DXCM240621P00110000 | 2024-06-17 3:57PM EDT | 110.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 17 | 1,806 | 39.26% |
| DXCM240621P00111000 | 2024-06-17 9:59AM EDT | 111.00 | 0.25 | 0.10 | 0.25 | 0.00 | - | 16 | 16 | 36.62% |
| DXCM240621P00112000 | 2024-06-17 10:24AM EDT | 112.00 | 0.34 | 0.20 | 0.30 | 0.00 | - | 45 | 57 | 33.20% |
| DXCM240621P00113000 | 2024-06-17 3:18PM EDT | 113.00 | 0.36 | 0.25 | 0.40 | 0.00 | - | 15 | 45 | 30.76% |
| DXCM240621P00114000 | 2024-06-17 3:58PM EDT | 114.00 | 0.70 | 0.40 | 0.60 | 0.00 | - | 19 | 210 | 29.79% |
| DXCM240621P00115000 | 2024-06-17 2:14PM EDT | 115.00 | 0.80 | 0.65 | 0.85 | 0.00 | - | 77 | 4,680 | 28.08% |
| DXCM240621P00116000 | 2024-06-17 3:55PM EDT | 116.00 | 1.25 | 1.05 | 1.35 | 0.00 | - | 1 | 13 | 29.57% |
| DXCM240621P00117000 | 2024-06-17 1:26PM EDT | 117.00 | 1.50 | 1.20 | 1.60 | 0.00 | - | 6 | 13 | 23.34% |
| DXCM240621P00118000 | 2024-06-17 2:12PM EDT | 118.00 | 2.00 | 1.95 | 2.20 | 0.00 | - | 17 | 29 | 21.24% |
| DXCM240621P00119000 | 2024-06-17 3:54PM EDT | 119.00 | 2.70 | 2.45 | 2.95 | 0.00 | - | 16 | 63 | 18.65% |
| DXCM240621P00120000 | 2024-06-17 3:55PM EDT | 120.00 | 3.80 | 3.20 | 3.60 | 0.00 | - | 5 | 2,101 | 0.00% |
| DXCM240621P00121000 | 2024-06-12 9:33AM EDT | 121.00 | 4.80 | 2.75 | 4.80 | 0.00 | - | 1 | 40 | 0.00% |
| DXCM240621P00122000 | 2024-06-10 3:53PM EDT | 122.00 | 6.02 | 5.10 | 5.70 | 0.00 | - | 4 | 3 | 0.00% |
| DXCM240621P00123000 | 2024-06-12 10:29AM EDT | 123.00 | 5.70 | 5.80 | 6.60 | 0.00 | - | 1 | 4 | 0.00% |
| DXCM240621P00124000 | 2024-06-17 12:09PM EDT | 124.00 | 7.01 | 6.60 | 7.90 | 0.00 | - | 1 | 22 | 35.35% |
| DXCM240621P00125000 | 2024-06-17 3:31PM EDT | 125.00 | 7.67 | 7.50 | 8.70 | 0.00 | - | 17 | 830 | 0.00% |
| DXCM240621P00126000 | 2024-06-17 1:05PM EDT | 126.00 | 8.30 | 8.10 | 9.70 | 0.00 | - | 5 | 30 | 0.00% |
| DXCM240621P00127000 | 2024-06-14 11:35AM EDT | 127.00 | 11.80 | 9.00 | 11.00 | 0.00 | - | 1 | 93 | 54.10% |
| DXCM240621P00128000 | 2024-06-10 1:19PM EDT | 128.00 | 12.62 | 10.10 | 11.70 | 0.00 | - | 4 | 35 | 0.00% |
| DXCM240621P00129000 | 2024-06-06 9:30AM EDT | 129.00 | 11.72 | 11.20 | 12.60 | 0.00 | - | 2 | 15 | 0.00% |
| DXCM240621P00130000 | 2024-06-13 9:44AM EDT | 130.00 | 14.90 | 12.10 | 13.50 | 0.00 | - | 1 | 200 | 0.00% |
| DXCM240621P00131000 | 2024-06-05 11:06AM EDT | 131.00 | 11.50 | 13.00 | 14.70 | 0.00 | - | 2 | 69 | 0.00% |
| DXCM240621P00132000 | 2024-06-14 10:13AM EDT | 132.00 | 17.38 | 14.30 | 15.60 | 0.00 | - | 4 | 55 | 0.00% |
| DXCM240621P00133000 | 2024-05-23 9:38AM EDT | 133.00 | 6.90 | 15.10 | 16.40 | 0.00 | - | - | 1 | 0.00% |
| DXCM240621P00134000 | 2024-05-22 10:59AM EDT | 134.00 | 5.80 | 16.20 | 17.70 | 0.00 | - | - | 3 | 0.00% |
| DXCM240621P00135000 | 2024-06-14 3:14PM EDT | 135.00 | 19.32 | 16.90 | 18.50 | 0.00 | - | 1 | 3 | 0.00% |
| DXCM240621P00136000 | 2024-06-07 11:28AM EDT | 136.00 | 20.87 | 17.40 | 20.40 | 0.00 | - | 2 | 0 | 110.16% |
| DXCM240621P00140000 | 2024-05-29 9:51AM EDT | 140.00 | 13.30 | 22.10 | 23.60 | 0.00 | - | 130 | 4 | 0.00% |
| DXCM240621P00141000 | 2024-06-14 11:35AM EDT | 141.00 | 25.78 | 23.30 | 25.60 | 0.00 | - | 1 | 1 | 137.99% |
| DXCM240621P00142000 | 2024-05-22 11:02AM EDT | 142.00 | 11.50 | 23.20 | 25.70 | 0.00 | - | - | 7 | 0.00% |
| DXCM240621P00145000 | 2024-04-18 11:02AM EDT | 145.00 | 14.20 | 12.20 | 14.50 | 0.00 | - | 2 | 57 | 0.00% |
| DXCM240621P00150000 | 2024-04-05 12:57PM EDT | 150.00 | 16.10 | 20.10 | 23.10 | 0.00 | - | 16 | 16 | 0.00% |
| DXCM240621P00155000 | 2024-01-25 3:01PM EDT | 155.00 | 30.70 | 37.30 | 40.80 | 0.00 | - | 4 | 5 | 144.53% |
| DXCM240621P00160000 | 2024-05-01 3:21PM EDT | 160.00 | 33.00 | 38.70 | 43.50 | 0.00 | - | 19 | 0 | 0.00% |
| DXCM240621P00165000 | 2023-08-16 1:32PM EDT | 165.00 | 53.10 | 66.10 | 71.00 | 0.00 | - | 1 | 1 | 693.12% |
© 2024 Yahoo. All rights reserved.