Singapore markets closed
Straits Times Index
3,301.78 +4.23 (+0.13%) S&P 500
5,481.50 +8.27 (+0.15%) Dow
38,872.32 +94.22 (+0.24%) Nasdaq
17,830.64 -26.38 (-0.15%) Bitcoin USD
64,813.53 -442.18 (-0.68%) CMC Crypto 200
1,344.71 -44.70 (-3.22%)
DexCom, Inc. (DXCM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:52AM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240816C00100000 | 2024-06-17 11:50AM EDT | 100.00 | 19.50 | 18.90 | 19.60 | 0.00 | - | 6 | 25 | 50.31% |
| DXCM240816C00105000 | 2024-06-14 3:33PM EDT | 105.00 | 14.30 | 15.10 | 16.20 | 0.00 | - | - | 13 | 53.09% |
| DXCM240816C00110000 | 2024-06-14 3:23PM EDT | 110.00 | 10.70 | 11.50 | 12.10 | 0.00 | - | 13 | 28 | 46.88% |
| DXCM240816C00115000 | 2024-06-17 1:25PM EDT | 115.00 | 9.20 | 8.50 | 8.90 | 0.00 | - | 3 | 122 | 43.98% |
| DXCM240816C00120000 | 2024-06-17 2:48PM EDT | 120.00 | 6.50 | 6.00 | 6.40 | 0.00 | - | 19 | 87 | 42.44% |
| DXCM240816C00125000 | 2024-06-17 12:29PM EDT | 125.00 | 4.63 | 4.20 | 4.60 | 0.00 | - | 10 | 43 | 42.17% |
| DXCM240816C00130000 | 2024-06-17 2:57PM EDT | 130.00 | 3.10 | 2.85 | 3.20 | 0.00 | - | 11 | 28 | 41.79% |
| DXCM240816C00135000 | 2024-06-17 11:44AM EDT | 135.00 | 2.05 | 1.85 | 2.15 | 0.00 | - | 3 | 17 | 41.32% |
| DXCM240816C00140000 | 2024-06-13 2:36PM EDT | 140.00 | 0.90 | 1.20 | 1.45 | 0.00 | - | 2 | 50 | 41.33% |
| DXCM240816C00145000 | 2024-06-11 12:13PM EDT | 145.00 | 0.85 | 0.75 | 1.10 | 0.00 | - | 1 | 3 | 42.90% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240816P00090000 | 2024-06-17 9:37AM EDT | 90.00 | 0.50 | 0.40 | 0.65 | 0.00 | - | 2 | 3 | 44.63% |
| DXCM240816P00095000 | 2024-06-13 10:54AM EDT | 95.00 | 1.05 | 0.75 | 1.30 | 0.00 | - | 1 | 10 | 45.14% |
| DXCM240816P00100000 | 2024-06-17 3:56PM EDT | 100.00 | 1.72 | 1.35 | 1.55 | 0.00 | - | 5 | 11 | 39.10% |
| DXCM240816P00105000 | 2024-06-17 3:56PM EDT | 105.00 | 2.37 | 2.20 | 2.50 | 0.00 | - | 37 | 5,780 | 37.48% |
| DXCM240816P00110000 | 2024-06-17 3:27PM EDT | 110.00 | 3.60 | 3.60 | 3.90 | 0.00 | - | 5 | 77 | 36.04% |
| DXCM240816P00115000 | 2024-06-17 3:27PM EDT | 115.00 | 5.50 | 5.50 | 5.90 | 0.00 | - | 2 | 122 | 35.01% |
| DXCM240816P00120000 | 2024-06-17 10:11AM EDT | 120.00 | 8.40 | 8.00 | 8.60 | 0.00 | - | 3 | 74 | 34.58% |
| DXCM240816P00125000 | 2024-06-12 11:45AM EDT | 125.00 | 10.80 | 11.00 | 11.80 | 0.00 | - | 12 | 38 | 33.74% |
| DXCM240816P00130000 | 2024-06-06 3:11PM EDT | 130.00 | 15.84 | 14.70 | 15.60 | 0.00 | - | - | 1 | 33.42% |
| DXCM240816P00135000 | 2024-06-14 10:13AM EDT | 135.00 | 20.88 | 18.50 | 19.80 | 0.00 | - | - | 4 | 33.11% |
© 2024 Yahoo. All rights reserved.