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
66,871.73 +1,570.79 (+2.41%) CMC Crypto 200
1,364.36 -9.48 (-0.69%)
DexCom, Inc. (DXCM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240920C00090000 | 2024-05-15 10:51AM EDT | 90.00 | 41.73 | 41.70 | 45.60 | 0.00 | - | 10 | 15 | 56.63% |
| DXCM240920C00095000 | 2024-05-07 12:38PM EDT | 95.00 | 38.40 | 38.70 | 39.30 | 0.00 | - | - | 1 | 52.86% |
| DXCM240920C00100000 | 2024-05-13 2:04PM EDT | 100.00 | 29.45 | 34.20 | 34.70 | 0.00 | - | 1 | 12 | 50.87% |
| DXCM240920C00105000 | 2024-05-15 10:07AM EDT | 105.00 | 28.50 | 29.80 | 30.90 | 0.00 | - | 1 | 6 | 50.67% |
| DXCM240920C00110000 | 2024-05-14 2:53PM EDT | 110.00 | 20.91 | 25.50 | 26.00 | 0.00 | - | 2 | 19 | 44.52% |
| DXCM240920C00115000 | 2024-04-18 3:29PM EDT | 115.00 | 27.23 | 21.80 | 22.10 | 0.00 | - | 1 | 28 | 42.47% |
| DXCM240920C00120000 | 2024-05-16 1:11PM EDT | 120.00 | 18.20 | 18.20 | 18.50 | 0.00 | - | 4 | 78 | 40.76% |
| DXCM240920C00125000 | 2024-05-16 3:58PM EDT | 125.00 | 15.20 | 14.90 | 15.20 | -0.50 | -3.18% | 30 | 244 | 39.19% |
| DXCM240920C00130000 | 2024-05-16 12:09PM EDT | 130.00 | 12.21 | 12.10 | 12.30 | 0.00 | - | 2 | 427 | 37.96% |
| DXCM240920C00135000 | 2024-05-17 2:42PM EDT | 135.00 | 9.20 | 9.60 | 9.90 | -1.00 | -9.80% | 32 | 210 | 37.32% |
| DXCM240920C00140000 | 2024-05-17 2:48PM EDT | 140.00 | 7.10 | 7.50 | 7.80 | -0.40 | -5.33% | 27 | 698 | 36.59% |
| DXCM240920C00145000 | 2024-05-17 3:53PM EDT | 145.00 | 5.87 | 5.80 | 6.00 | +0.37 | +6.73% | 34 | 265 | 35.79% |
| DXCM240920C00150000 | 2024-05-17 10:06AM EDT | 150.00 | 4.80 | 4.40 | 4.60 | -0.10 | -2.04% | 43 | 488 | 35.35% |
| DXCM240920C00155000 | 2024-05-17 10:16AM EDT | 155.00 | 3.50 | 3.30 | 3.50 | 0.00 | - | 10 | 1,631 | 35.05% |
| DXCM240920C00160000 | 2024-05-17 12:01PM EDT | 160.00 | 2.60 | 2.40 | 3.30 | +0.82 | +46.07% | 8 | 348 | 37.83% |
| DXCM240920C00165000 | 2024-05-13 2:58PM EDT | 165.00 | 1.25 | 1.75 | 1.95 | 0.00 | - | 1 | 476 | 34.53% |
| DXCM240920C00170000 | 2024-05-16 3:55PM EDT | 170.00 | 1.53 | 1.30 | 1.45 | 0.00 | - | 1 | 1,907 | 34.45% |
| DXCM240920C00175000 | 2024-05-16 11:07AM EDT | 175.00 | 1.10 | 0.95 | 1.10 | 0.00 | - | 1 | 87 | 34.61% |
| DXCM240920C00180000 | 2024-05-15 3:20PM EDT | 180.00 | 0.75 | 0.70 | 0.85 | 0.00 | - | 1 | 324 | 34.92% |
| DXCM240920C00185000 | 2024-05-17 2:04PM EDT | 185.00 | 0.56 | 0.50 | 0.65 | -0.04 | -6.67% | 2 | 14 | 35.16% |
| DXCM240920C00190000 | 2024-04-22 2:24PM EDT | 190.00 | 1.45 | 0.40 | 0.60 | 0.00 | - | 1 | 29 | 36.67% |
| DXCM240920C00195000 | 2024-03-28 11:19AM EDT | 195.00 | 2.50 | 0.15 | 0.55 | 0.00 | - | 1 | 2 | 38.01% |
| DXCM240920C00200000 | 2024-04-26 10:27AM EDT | 200.00 | 0.50 | 0.10 | 0.75 | 0.00 | - | 12 | 21 | 42.31% |
| DXCM240920C00210000 | 2024-04-23 10:25AM EDT | 210.00 | 0.75 | 0.10 | 0.75 | 0.00 | - | 7 | 9 | 46.05% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240920P00060000 | 2024-05-08 3:32PM EDT | 60.00 | 0.12 | 0.00 | 0.60 | 0.00 | - | - | 2 | 66.99% |
| DXCM240920P00070000 | 2024-01-26 11:26AM EDT | 70.00 | 1.21 | 0.75 | 1.10 | 0.00 | - | 10 | 10 | 67.92% |
| DXCM240920P00075000 | 2024-05-07 2:53PM EDT | 75.00 | 0.25 | 0.05 | 0.70 | 0.00 | - | 2 | 19 | 51.56% |
| DXCM240920P00080000 | 2024-03-15 11:34AM EDT | 80.00 | 1.03 | 0.25 | 0.90 | 0.00 | - | 10 | 24 | 50.22% |
| DXCM240920P00085000 | 2024-05-01 10:10AM EDT | 85.00 | 0.75 | 0.15 | 1.00 | 0.00 | - | 5 | 116 | 50.71% |
| DXCM240920P00090000 | 2024-05-15 1:51PM EDT | 90.00 | 0.65 | 0.20 | 0.85 | 0.00 | - | 1 | 129 | 43.53% |
| DXCM240920P00095000 | 2024-05-15 1:51PM EDT | 95.00 | 0.90 | 0.70 | 0.80 | 0.00 | - | 1 | 351 | 37.87% |
| DXCM240920P00100000 | 2024-05-01 10:46AM EDT | 100.00 | 2.50 | 1.05 | 1.20 | 0.00 | - | 500 | 670 | 36.65% |
| DXCM240920P00105000 | 2024-05-15 1:51PM EDT | 105.00 | 2.00 | 1.60 | 1.70 | 0.00 | - | 75 | 507 | 35.08% |
| DXCM240920P00110000 | 2024-05-17 3:50PM EDT | 110.00 | 2.40 | 2.35 | 2.45 | 0.00 | - | 7 | 202 | 33.97% |
| DXCM240920P00115000 | 2024-05-16 2:50PM EDT | 115.00 | 3.50 | 3.30 | 3.50 | 0.00 | - | 15 | 425 | 33.11% |
| DXCM240920P00120000 | 2024-05-17 11:35AM EDT | 120.00 | 4.70 | 4.60 | 4.80 | -0.20 | -4.08% | 8 | 307 | 32.01% |
| DXCM240920P00125000 | 2024-05-17 12:21PM EDT | 125.00 | 6.30 | 6.30 | 6.50 | -0.40 | -5.97% | 2 | 360 | 31.13% |
| DXCM240920P00130000 | 2024-05-17 2:00PM EDT | 130.00 | 8.50 | 8.40 | 8.60 | -0.30 | -3.41% | 6 | 476 | 30.29% |
| DXCM240920P00135000 | 2024-05-17 3:56PM EDT | 135.00 | 11.10 | 10.90 | 11.20 | -0.10 | -0.89% | 20 | 107 | 29.73% |
| DXCM240920P00140000 | 2024-05-17 1:05PM EDT | 140.00 | 14.00 | 13.80 | 14.10 | -0.30 | -2.10% | 6 | 237 | 28.78% |
| DXCM240920P00145000 | 2024-05-03 10:47AM EDT | 145.00 | 19.80 | 15.70 | 18.80 | 0.00 | - | 15 | 35 | 32.86% |
| DXCM240920P00150000 | 2024-04-18 2:23PM EDT | 150.00 | 21.60 | 20.70 | 21.10 | 0.00 | - | 8 | 19 | 26.83% |
| DXCM240920P00155000 | 2024-04-05 12:07PM EDT | 155.00 | 23.40 | 26.70 | 29.60 | 0.00 | - | 6 | 19 | 44.61% |
| DXCM240920P00160000 | 2024-03-19 2:09PM EDT | 160.00 | 30.10 | 28.70 | 30.80 | 0.00 | - | 1 | 1 | 32.53% |
© 2024 Yahoo. All rights reserved.