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
66,838.39 +1,476.84 (+2.26%) CMC Crypto 200
1,366.86 -6.98 (-0.51%)
DexCom, Inc. (DXCM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM241220C00100000 | 2024-04-18 2:43PM EDT | 100.00 | 41.87 | 37.10 | 37.90 | 0.00 | - | - | 2 | 51.36% |
| DXCM241220C00110000 | 2024-04-26 9:39AM EDT | 110.00 | 31.90 | 29.40 | 30.50 | 0.00 | - | 1 | 1 | 48.40% |
| DXCM241220C00115000 | 2024-05-13 11:25AM EDT | 115.00 | 21.80 | 26.10 | 26.60 | 0.00 | - | 1 | 1 | 45.67% |
| DXCM241220C00120000 | 2024-04-29 11:36AM EDT | 120.00 | 19.86 | 22.60 | 23.00 | 0.00 | - | - | 1 | 43.44% |
| DXCM241220C00125000 | 2024-04-30 11:50AM EDT | 125.00 | 19.50 | 19.60 | 21.90 | 0.00 | - | - | 650 | 47.30% |
| DXCM241220C00130000 | 2024-05-03 1:30PM EDT | 130.00 | 16.73 | 16.80 | 17.20 | 0.00 | - | 3 | 6 | 41.24% |
| DXCM241220C00135000 | 2024-05-14 10:48AM EDT | 135.00 | 11.55 | 14.40 | 14.70 | 0.00 | - | 1 | 130 | 40.33% |
| DXCM241220C00140000 | 2024-05-09 10:45AM EDT | 140.00 | 12.40 | 12.10 | 12.50 | 0.00 | - | 1 | 6 | 39.60% |
| DXCM241220C00145000 | 2024-05-03 3:48PM EDT | 145.00 | 10.50 | 10.30 | 12.20 | 0.00 | - | 2 | 3 | 43.07% |
| DXCM241220C00155000 | 2024-04-22 9:30AM EDT | 155.00 | 10.20 | 7.10 | 7.40 | 0.00 | - | - | 1 | 37.93% |
| DXCM241220C00160000 | 2024-05-15 11:18AM EDT | 160.00 | 5.80 | 5.90 | 6.10 | 0.00 | - | 4 | 18 | 37.39% |
| DXCM241220C00165000 | 2024-05-06 2:42PM EDT | 165.00 | 5.40 | 4.80 | 5.10 | 0.00 | - | - | 7 | 37.22% |
| DXCM241220C00170000 | 2024-05-09 10:32AM EDT | 170.00 | 4.20 | 3.90 | 4.20 | 0.00 | - | 10 | 10 | 36.91% |
| DXCM241220C00180000 | 2024-04-23 2:51PM EDT | 180.00 | 5.30 | 2.60 | 2.90 | 0.00 | - | - | 1 | 36.74% |
| DXCM241220C00200000 | 2024-04-29 12:15PM EDT | 200.00 | 1.25 | 1.10 | 1.25 | 0.00 | - | - | 20 | 35.89% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM241220P00080000 | 2024-05-08 12:28PM EDT | 80.00 | 1.07 | 0.50 | 1.60 | 0.00 | - | 10 | 13 | 48.27% |
| DXCM241220P00085000 | 2024-05-08 12:28PM EDT | 85.00 | 1.47 | 1.10 | 1.20 | 0.00 | - | - | 11 | 40.38% |
| DXCM241220P00090000 | 2024-04-26 12:58PM EDT | 90.00 | 2.30 | 1.50 | 1.65 | 0.00 | - | 11 | 11 | 39.23% |
| DXCM241220P00105000 | 2024-04-22 11:52AM EDT | 105.00 | 5.70 | 3.60 | 3.80 | 0.00 | - | - | 174 | 35.82% |
| DXCM241220P00110000 | 2024-04-22 11:42AM EDT | 110.00 | 7.10 | 4.70 | 4.90 | 0.00 | - | - | 157 | 34.83% |
| DXCM241220P00120000 | 2024-05-15 11:42AM EDT | 120.00 | 8.40 | 7.60 | 7.90 | 0.00 | - | 1 | 87 | 33.19% |
| DXCM241220P00125000 | 2024-05-15 11:42AM EDT | 125.00 | 10.35 | 9.40 | 9.80 | 0.00 | - | 1 | 5 | 32.38% |
| DXCM241220P00130000 | 2024-04-23 12:22PM EDT | 130.00 | 13.10 | 11.60 | 12.00 | 0.00 | - | - | 77 | 31.60% |
| DXCM241220P00165000 | 2024-04-29 10:56AM EDT | 165.00 | 42.00 | 33.30 | 36.70 | 0.00 | - | - | 1 | 30.59% |
© 2024 Yahoo. All rights reserved.