Singapore markets closed
Straits Times Index
3,300.00 -4.00 (-0.12%) S&P 500
5,487.03 +13.80 (+0.25%) Dow
38,834.86 +56.76 (+0.15%) Nasdaq
17,862.23 +5.21 (+0.03%) Bitcoin USD
66,153.09 +1,023.89 (+1.57%) CMC Crypto 200
1,376.63 -6.03 (-0.44%)
DexCom, Inc. (DXCM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240712C00085000 | 2024-06-14 11:15AM EDT | 85.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DXCM240712C00112000 | 2024-06-07 9:43AM EDT | 112.00 | 6.76 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| DXCM240712C00114000 | 2024-06-17 2:50PM EDT | 114.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 7 | 5 | 0.00% |
| DXCM240712C00115000 | 2024-06-12 3:52PM EDT | 115.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| DXCM240712C00117000 | 2024-06-17 3:55PM EDT | 117.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.39% |
| DXCM240712C00118000 | 2024-06-12 11:53AM EDT | 118.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | - | 5 | 1.56% |
| DXCM240712C00119000 | 2024-06-17 2:14PM EDT | 119.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 1.56% |
| DXCM240712C00120000 | 2024-06-18 3:51PM EDT | 120.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 3.13% |
| DXCM240712C00121000 | 2024-06-04 3:44PM EDT | 121.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 3.13% |
| DXCM240712C00122000 | 2024-06-07 9:30AM EDT | 122.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 3.13% |
| DXCM240712C00123000 | 2024-06-14 9:53AM EDT | 123.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 6.25% |
| DXCM240712C00125000 | 2024-06-12 3:33PM EDT | 125.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| DXCM240712C00126000 | 2024-06-18 3:51PM EDT | 126.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 2 | 180 | 6.25% |
| DXCM240712C00127000 | 2024-06-17 3:55PM EDT | 127.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 6.25% |
| DXCM240712C00128000 | 2024-06-06 3:27PM EDT | 128.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
| DXCM240712C00129000 | 2024-05-30 1:46PM EDT | 129.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 12.50% |
| DXCM240712C00130000 | 2024-06-07 9:43AM EDT | 130.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| DXCM240712C00131000 | 2024-05-31 9:30AM EDT | 131.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| DXCM240712C00132000 | 2024-05-30 10:29AM EDT | 132.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 12.50% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240712P00100000 | 2024-06-13 3:18PM EDT | 100.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| DXCM240712P00105000 | 2024-06-14 1:27PM EDT | 105.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 15 | 1,646 | 12.50% |
| DXCM240712P00107000 | 2024-06-18 3:54PM EDT | 107.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 6.25% |
| DXCM240712P00108000 | 2024-06-18 12:37PM EDT | 108.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 5 | 4 | 6.25% |
| DXCM240712P00110000 | 2024-06-18 2:22PM EDT | 110.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 6.25% |
| DXCM240712P00112000 | 2024-06-18 11:27AM EDT | 112.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 8 | 16 | 3.13% |
| DXCM240712P00114000 | 2024-06-17 9:57AM EDT | 114.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| DXCM240712P00115000 | 2024-06-18 2:22PM EDT | 115.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 1.56% |
| DXCM240712P00117000 | 2024-06-13 9:30AM EDT | 117.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 0.00% |
| DXCM240712P00120000 | 2024-06-13 10:24AM EDT | 120.00 | 6.08 | 0.00 | 0.00 | 0.00 | - | 4 | 24 | 0.00% |
| DXCM240712P00121000 | 2024-06-13 3:59PM EDT | 121.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DXCM240712P00125000 | 2024-06-10 2:05PM EDT | 125.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.