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
69,843.52 +2,025.20 (+2.99%) CMC Crypto 200
1,522.99 +34.45 (+2.31%)
DexCom, Inc. (DXCM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:06PM EDT. Market open.
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM241115C00070000 | 2024-03-06 2:32PM EDT | 70.00 | 65.00 | 69.90 | 73.70 | 0.00 | - | 1 | 5 | 125.48% |
| DXCM241115C00085000 | 2024-03-12 12:54PM EDT | 85.00 | 54.31 | 57.10 | 60.50 | 0.00 | - | - | 8 | 106.06% |
| DXCM241115C00087500 | 2024-03-14 3:52PM EDT | 87.50 | 48.20 | 51.40 | 55.10 | 0.00 | - | 2 | 2 | 88.68% |
| DXCM241115C00090000 | 2024-01-22 1:39PM EDT | 90.00 | 47.68 | 34.20 | 34.80 | 0.00 | - | 1 | 2 | 0.00% |
| DXCM241115C00095000 | 2023-12-04 1:02PM EDT | 95.00 | 35.60 | 35.50 | 37.90 | 0.00 | - | - | 0 | 41.80% |
| DXCM241115C00097500 | 2024-03-25 2:54PM EDT | 97.50 | 47.90 | 43.50 | 46.90 | 0.00 | - | 2 | 5 | 80.90% |
| DXCM241115C00100000 | 2024-04-01 12:05PM EDT | 100.00 | 44.58 | 32.70 | 34.80 | 0.00 | - | 4 | 4 | 46.03% |
| DXCM241115C00105000 | 2024-03-14 11:05AM EDT | 105.00 | 34.50 | 38.20 | 40.80 | 0.00 | - | 1 | 11 | 75.90% |
| DXCM241115C00110000 | 2024-05-17 11:11AM EDT | 110.00 | 29.00 | 26.90 | 28.30 | 0.00 | - | 2 | 3 | 47.66% |
| DXCM241115C00115000 | 2024-04-16 1:29PM EDT | 115.00 | 31.80 | 24.30 | 25.00 | 0.00 | - | 1 | 8 | 46.87% |
| DXCM241115C00120000 | 2024-04-05 1:54PM EDT | 120.00 | 29.90 | 20.30 | 20.80 | 0.00 | - | 1 | 8 | 42.71% |
| DXCM241115C00125000 | 2024-05-01 10:25AM EDT | 125.00 | 15.64 | 17.70 | 18.30 | 0.00 | - | 500 | 578 | 43.09% |
| DXCM241115C00130000 | 2024-05-17 2:42PM EDT | 130.00 | 15.00 | 15.10 | 15.50 | 0.00 | - | 1 | 58 | 41.86% |
| DXCM241115C00135000 | 2024-05-16 3:59PM EDT | 135.00 | 13.80 | 12.60 | 13.00 | 0.00 | - | 1 | 78 | 40.80% |
| DXCM241115C00140000 | 2024-05-14 2:41PM EDT | 140.00 | 8.58 | 10.60 | 10.80 | 0.00 | - | 5 | 392 | 39.89% |
| DXCM241115C00145000 | 2024-05-20 2:29PM EDT | 145.00 | 8.80 | 8.70 | 8.90 | 0.00 | - | 1 | 371 | 39.13% |
| DXCM241115C00150000 | 2024-05-20 2:29PM EDT | 150.00 | 7.20 | 7.10 | 7.40 | 0.00 | - | 4 | 57 | 38.85% |
| DXCM241115C00155000 | 2024-05-20 10:08AM EDT | 155.00 | 6.23 | 5.80 | 6.00 | 0.00 | - | 8 | 100 | 38.24% |
| DXCM241115C00160000 | 2024-05-03 12:32PM EDT | 160.00 | 5.20 | 4.60 | 4.80 | 0.00 | - | 3 | 99 | 37.62% |
| DXCM241115C00165000 | 2024-05-20 2:38PM EDT | 165.00 | 3.80 | 3.70 | 4.50 | 0.00 | - | 5 | 140 | 39.56% |
| DXCM241115C00170000 | 2024-05-13 9:30AM EDT | 170.00 | 2.90 | 2.95 | 3.20 | 0.00 | - | 1 | 173 | 37.41% |
| DXCM241115C00175000 | 2024-04-29 10:16AM EDT | 175.00 | 2.63 | 2.35 | 2.55 | 0.00 | - | 1 | 83 | 37.11% |
| DXCM241115C00180000 | 2024-05-20 3:44PM EDT | 180.00 | 1.95 | 1.85 | 2.05 | 0.00 | - | 5 | 7 | 36.99% |
| DXCM241115C00185000 | 2024-05-01 3:50PM EDT | 185.00 | 1.75 | 1.45 | 1.60 | 0.00 | - | 1 | 169 | 36.65% |
| DXCM241115C00190000 | 2024-04-12 10:46AM EDT | 190.00 | 3.97 | 1.05 | 1.15 | 0.00 | - | 1 | 19 | 35.69% |
| DXCM241115C00195000 | 2024-04-29 12:07PM EDT | 195.00 | 1.05 | 0.90 | 1.05 | 0.00 | - | 20 | 67 | 36.76% |
| DXCM241115C00200000 | 2024-05-09 1:41PM EDT | 200.00 | 0.85 | 0.70 | 0.85 | 0.00 | - | 5 | 510 | 36.82% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM241115P00045000 | 2024-05-09 9:30AM EDT | 45.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 77.39% |
| DXCM241115P00050000 | 2024-04-15 11:29AM EDT | 50.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 4 | 19 | 65.92% |
| DXCM241115P00060000 | 2024-01-19 10:30AM EDT | 60.00 | 2.00 | 0.55 | 1.25 | 0.00 | - | 1 | 16 | 68.21% |
| DXCM241115P00065000 | 2023-11-22 3:28PM EDT | 65.00 | 2.85 | 0.50 | 3.50 | 0.00 | - | 1 | 132 | 74.78% |
| DXCM241115P00070000 | 2024-03-14 3:44PM EDT | 70.00 | 1.00 | 0.10 | 0.85 | 0.00 | - | 11 | 287 | 55.62% |
| DXCM241115P00075000 | 2024-01-30 2:49PM EDT | 75.00 | 2.40 | 1.95 | 2.10 | 0.00 | - | 1 | 26 | 62.06% |
| DXCM241115P00080000 | 2024-04-26 1:41PM EDT | 80.00 | 1.05 | 0.25 | 0.90 | 0.00 | - | 1 | 47 | 45.90% |
| DXCM241115P00085000 | 2024-05-16 12:35PM EDT | 85.00 | 0.92 | 0.55 | 1.10 | 0.00 | - | 1 | 279 | 43.12% |
| DXCM241115P00087500 | 2024-03-28 10:39AM EDT | 87.50 | 1.50 | 1.85 | 3.20 | 0.00 | - | 20 | 68 | 51.27% |
| DXCM241115P00090000 | 2024-05-09 9:30AM EDT | 90.00 | 1.38 | 1.10 | 1.20 | 0.00 | - | 1 | 132 | 39.28% |
| DXCM241115P00092500 | 2024-04-08 2:33PM EDT | 92.50 | 1.95 | 1.85 | 2.00 | 0.00 | - | 1 | 303 | 42.64% |
| DXCM241115P00095000 | 2024-05-13 3:28PM EDT | 95.00 | 2.38 | 1.55 | 1.70 | 0.00 | - | 1 | 44 | 38.23% |
| DXCM241115P00097500 | 2024-04-16 1:45PM EDT | 97.50 | 2.75 | 1.85 | 2.00 | 0.00 | - | 5 | 211 | 37.70% |
| DXCM241115P00100000 | 2024-05-17 9:53AM EDT | 100.00 | 2.25 | 2.15 | 2.35 | 0.00 | - | 78 | 374 | 37.21% |
| DXCM241115P00105000 | 2024-05-09 12:49PM EDT | 105.00 | 3.73 | 2.95 | 3.20 | 0.00 | - | 1 | 75 | 36.28% |
| DXCM241115P00110000 | 2024-05-17 11:14AM EDT | 110.00 | 4.02 | 2.90 | 4.20 | 0.00 | - | 1 | 339 | 35.11% |
| DXCM241115P00115000 | 2024-05-15 11:41AM EDT | 115.00 | 5.80 | 5.20 | 5.50 | 0.00 | - | 11 | 46 | 34.20% |
| DXCM241115P00120000 | 2024-05-02 3:36PM EDT | 120.00 | 9.50 | 6.80 | 7.10 | 0.00 | - | 37 | 254 | 33.37% |
| DXCM241115P00125000 | 2024-05-09 9:30AM EDT | 125.00 | 9.81 | 8.70 | 8.90 | 0.00 | - | 1 | 164 | 32.26% |
| DXCM241115P00130000 | 2024-05-09 3:59PM EDT | 130.00 | 12.80 | 10.90 | 11.10 | 0.00 | - | 187 | 1,012 | 31.41% |
| DXCM241115P00135000 | 2024-05-17 3:56PM EDT | 135.00 | 13.40 | 13.10 | 13.70 | 0.00 | - | 4 | 50 | 30.73% |
| DXCM241115P00140000 | 2024-05-20 2:11PM EDT | 140.00 | 16.40 | 16.30 | 16.80 | 0.00 | - | 7 | 21 | 30.52% |
| DXCM241115P00145000 | 2024-05-20 3:39PM EDT | 145.00 | 19.56 | 19.30 | 19.70 | 0.00 | - | 9 | 15 | 28.80% |
| DXCM241115P00150000 | 2024-04-25 10:47AM EDT | 150.00 | 22.70 | 22.60 | 23.20 | 0.00 | - | 2 | 4 | 27.84% |
| DXCM241115P00160000 | 2023-12-20 2:19PM EDT | 160.00 | 44.40 | 35.50 | 38.60 | 0.00 | - | - | 1 | 51.39% |
| DXCM241115P00170000 | 2023-12-20 11:36AM EDT | 170.00 | 52.30 | 43.10 | 44.90 | 0.00 | - | - | 1 | 45.94% |
| DXCM241115P00175000 | 2024-03-25 2:32PM EDT | 175.00 | 38.50 | 39.10 | 41.50 | 0.00 | - | 1 | 1 | 0.00% |
| DXCM241115P00180000 | 2024-03-19 2:50PM EDT | 180.00 | 47.50 | 44.70 | 48.80 | 0.00 | - | 1 | 1 | 0.00% |
| DXCM241115P00185000 | 2024-04-02 10:49AM EDT | 185.00 | 49.50 | 58.20 | 61.20 | 0.00 | - | - | 0 | 52.93% |
© 2024 Yahoo. All rights reserved.