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
66,984.42 +1,745.32 (+2.68%) CMC Crypto 200
1,367.88 -5.96 (-0.43%)
DexCom, Inc. (DXCM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM250117C00040000 | 2024-03-01 12:34PM EDT | 40.00 | 80.91 | 99.50 | 102.20 | 0.00 | - | 1 | 16 | 169.56% |
| DXCM250117C00045000 | 2023-10-30 3:29PM EDT | 45.00 | 45.90 | 74.20 | 76.00 | 0.00 | - | - | 6 | 0.00% |
| DXCM250117C00050000 | 2023-12-13 4:56PM EDT | 50.00 | 76.00 | 76.90 | 80.40 | 0.00 | - | 1 | 10 | 0.00% |
| DXCM250117C00055000 | 2023-10-30 3:27PM EDT | 55.00 | 38.30 | 64.10 | 68.10 | 0.00 | - | 3 | 8 | 0.00% |
| DXCM250117C00060000 | 2023-12-06 10:35AM EDT | 60.00 | 62.00 | 67.20 | 69.80 | 0.00 | - | 1 | 15 | 0.00% |
| DXCM250117C00065000 | 2023-11-28 10:59AM EDT | 65.00 | 54.90 | 63.60 | 66.10 | 0.00 | - | 2 | 13 | 0.00% |
| DXCM250117C00070000 | 2024-02-07 4:21PM EDT | 70.00 | 61.50 | 67.60 | 71.20 | 0.00 | - | 2 | 24 | 93.02% |
| DXCM250117C00075000 | 2024-02-14 4:27PM EDT | 75.00 | 48.09 | 59.70 | 61.80 | 0.00 | - | 1 | 313 | 67.69% |
| DXCM250117C00080000 | 2024-04-25 3:28PM EDT | 80.00 | 63.29 | 53.90 | 57.40 | 0.00 | - | 4 | 134 | 61.19% |
| DXCM250117C00085000 | 2024-03-13 3:48PM EDT | 85.00 | 53.60 | 54.90 | 59.10 | 0.00 | - | 2 | 20 | 81.65% |
| DXCM250117C00087500 | 2024-02-01 3:41PM EDT | 87.50 | 45.10 | 42.20 | 44.50 | 0.00 | - | - | 3 | 31.06% |
| DXCM250117C00090000 | 2024-05-10 12:33PM EDT | 90.00 | 43.06 | 46.10 | 46.90 | 0.00 | - | 2 | 110 | 53.86% |
| DXCM250117C00092500 | 2023-12-12 12:33PM EDT | 92.50 | 39.18 | 40.60 | 43.50 | 0.00 | - | - | 0 | 49.12% |
| DXCM250117C00095000 | 2024-05-15 3:55PM EDT | 95.00 | 41.11 | 42.00 | 42.60 | 0.00 | - | 3 | 40 | 51.58% |
| DXCM250117C00097500 | 2023-12-04 12:46PM EDT | 97.50 | 35.00 | 35.50 | 37.90 | 0.00 | - | - | 0 | 41.65% |
| DXCM250117C00100000 | 2024-04-26 12:10PM EDT | 100.00 | 36.50 | 38.00 | 38.60 | 0.00 | - | 1 | 891 | 50.72% |
| DXCM250117C00105000 | 2024-05-13 2:04PM EDT | 105.00 | 30.20 | 34.10 | 34.70 | 0.00 | - | 1 | 164 | 48.74% |
| DXCM250117C00110000 | 2024-03-26 3:36PM EDT | 110.00 | 40.50 | 36.90 | 40.60 | 0.00 | - | 3 | 107 | 68.82% |
| DXCM250117C00115000 | 2024-05-17 3:31PM EDT | 115.00 | 26.80 | 27.00 | 27.50 | -0.12 | -0.45% | 9 | 186 | 45.42% |
| DXCM250117C00120000 | 2024-05-10 12:33PM EDT | 120.00 | 21.56 | 23.80 | 24.30 | 0.00 | - | 2 | 695 | 44.21% |
| DXCM250117C00125000 | 2024-05-07 11:08AM EDT | 125.00 | 21.30 | 20.80 | 21.30 | 0.00 | - | 10 | 374 | 43.04% |
| DXCM250117C00130000 | 2024-05-15 3:20PM EDT | 130.00 | 18.00 | 18.10 | 18.50 | 0.00 | - | 27 | 312 | 41.90% |
| DXCM250117C00135000 | 2024-05-15 12:22PM EDT | 135.00 | 14.90 | 15.70 | 16.10 | 0.00 | - | 7 | 159 | 41.22% |
| DXCM250117C00140000 | 2024-05-15 9:52AM EDT | 140.00 | 12.60 | 13.50 | 13.80 | 0.00 | - | 5 | 439 | 40.30% |
| DXCM250117C00145000 | 2024-05-16 11:53AM EDT | 145.00 | 11.80 | 11.50 | 11.80 | 0.00 | - | 1 | 530 | 39.60% |
| DXCM250117C00150000 | 2024-05-16 11:06AM EDT | 150.00 | 10.10 | 9.80 | 10.10 | +0.05 | +0.50% | 2 | 751 | 39.14% |
| DXCM250117C00155000 | 2024-05-17 10:08AM EDT | 155.00 | 8.60 | 8.30 | 8.50 | +0.70 | +8.86% | 2 | 317 | 38.47% |
| DXCM250117C00160000 | 2024-05-14 2:44PM EDT | 160.00 | 5.60 | 7.00 | 7.20 | 0.00 | - | 37 | 691 | 38.10% |
| DXCM250117C00165000 | 2024-05-14 10:21AM EDT | 165.00 | 4.71 | 5.80 | 6.10 | 0.00 | - | 10 | 314 | 37.84% |
| DXCM250117C00170000 | 2024-05-16 3:26PM EDT | 170.00 | 5.30 | 4.80 | 5.10 | 0.00 | - | 11 | 414 | 37.46% |
| DXCM250117C00175000 | 2024-05-13 3:21PM EDT | 175.00 | 3.20 | 4.00 | 6.00 | 0.00 | - | 1 | 900 | 42.41% |
| DXCM250117C00180000 | 2024-05-16 10:54AM EDT | 180.00 | 3.50 | 3.30 | 3.70 | 0.00 | - | 5 | 1,107 | 37.42% |
| DXCM250117C00185000 | 2024-04-25 10:23AM EDT | 185.00 | 5.80 | 2.75 | 2.95 | 0.00 | - | 3 | 35 | 36.68% |
| DXCM250117C00190000 | 2024-04-29 1:13PM EDT | 190.00 | 2.38 | 2.30 | 2.45 | 0.00 | - | 6 | 615 | 36.49% |
| DXCM250117C00195000 | 2024-05-17 11:50AM EDT | 195.00 | 1.95 | 1.80 | 2.05 | -0.25 | -11.36% | 1 | 78 | 36.41% |
| DXCM250117C00200000 | 2024-05-16 10:07AM EDT | 200.00 | 1.60 | 1.55 | 1.70 | 0.00 | - | 1 | 211 | 36.28% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM250117P00040000 | 2024-04-18 10:30AM EDT | 40.00 | 0.11 | 0.05 | 0.35 | 0.00 | - | 13 | 237 | 66.65% |
| DXCM250117P00045000 | 2024-04-29 11:15AM EDT | 45.00 | 0.10 | 0.05 | 0.50 | 0.00 | - | 10 | 46 | 63.28% |
| DXCM250117P00050000 | 2024-04-08 11:37AM EDT | 50.00 | 0.40 | 0.05 | 0.70 | 0.00 | - | 1 | 398 | 60.35% |
| DXCM250117P00055000 | 2024-03-25 10:08AM EDT | 55.00 | 0.49 | 0.15 | 0.75 | 0.00 | - | 1 | 1,035 | 56.54% |
| DXCM250117P00060000 | 2024-03-04 10:30AM EDT | 60.00 | 1.15 | 0.20 | 0.85 | 0.00 | - | 20 | 108 | 52.83% |
| DXCM250117P00065000 | 2024-04-26 12:28PM EDT | 65.00 | 0.75 | 0.20 | 1.00 | 0.00 | - | 2 | 395 | 54.54% |
| DXCM250117P00070000 | 2024-03-25 12:28PM EDT | 70.00 | 1.10 | 0.70 | 1.30 | 0.00 | - | 1 | 365 | 52.59% |
| DXCM250117P00075000 | 2024-04-29 10:21AM EDT | 75.00 | 1.40 | 0.45 | 1.20 | 0.00 | - | 1 | 1,730 | 46.80% |
| DXCM250117P00080000 | 2024-04-04 11:22AM EDT | 80.00 | 1.65 | 1.40 | 1.65 | 0.00 | - | 2 | 710 | 45.79% |
| DXCM250117P00085000 | 2024-04-12 12:43PM EDT | 85.00 | 2.25 | 1.70 | 2.00 | 0.00 | - | 2 | 1,511 | 43.51% |
| DXCM250117P00087500 | 2024-04-29 9:43AM EDT | 87.50 | 2.66 | 1.65 | 1.80 | 0.00 | - | 6 | 35 | 40.02% |
| DXCM250117P00090000 | 2024-05-16 10:10AM EDT | 90.00 | 2.10 | 1.85 | 2.05 | 0.00 | - | 3 | 825 | 39.30% |
| DXCM250117P00092500 | 2024-04-29 9:43AM EDT | 92.50 | 3.37 | 2.15 | 2.35 | 0.00 | - | 6 | 129 | 38.71% |
| DXCM250117P00095000 | 2024-05-08 1:09PM EDT | 95.00 | 3.27 | 2.50 | 2.70 | 0.00 | - | 1 | 368 | 38.21% |
| DXCM250117P00097500 | 2024-04-18 1:14PM EDT | 97.50 | 4.10 | 2.90 | 3.10 | 0.00 | - | 35 | 173 | 37.76% |
| DXCM250117P00100000 | 2024-05-06 3:51PM EDT | 100.00 | 4.50 | 3.30 | 3.50 | 0.00 | - | 4 | 149 | 37.15% |
| DXCM250117P00105000 | 2024-05-16 2:07PM EDT | 105.00 | 4.70 | 4.20 | 4.60 | 0.00 | - | 25 | 1,491 | 36.56% |
| DXCM250117P00110000 | 2024-05-08 1:09PM EDT | 110.00 | 6.70 | 5.40 | 5.70 | 0.00 | - | 2 | 818 | 35.30% |
| DXCM250117P00115000 | 2024-05-15 2:25PM EDT | 115.00 | 7.60 | 6.80 | 7.10 | 0.00 | - | 11 | 202 | 34.35% |
| DXCM250117P00120000 | 2024-05-17 12:45PM EDT | 120.00 | 8.48 | 8.40 | 8.70 | -0.38 | -4.29% | 1 | 1,527 | 33.33% |
| DXCM250117P00125000 | 2024-05-17 12:26PM EDT | 125.00 | 10.30 | 10.30 | 10.60 | -1.10 | -9.65% | 1 | 283 | 32.44% |
| DXCM250117P00130000 | 2024-05-15 3:20PM EDT | 130.00 | 13.43 | 12.50 | 12.80 | 0.00 | - | 2 | 393 | 31.64% |
| DXCM250117P00135000 | 2024-04-26 3:38PM EDT | 135.00 | 19.30 | 13.10 | 16.20 | 0.00 | - | 125 | 282 | 32.98% |
| DXCM250117P00140000 | 2024-05-13 12:03PM EDT | 140.00 | 21.40 | 17.70 | 18.00 | 0.00 | - | 16 | 301 | 29.94% |
| DXCM250117P00145000 | 2024-05-16 3:36PM EDT | 145.00 | 20.70 | 19.70 | 21.10 | 0.00 | - | 2 | 212 | 29.27% |
| DXCM250117P00150000 | 2024-05-08 12:59PM EDT | 150.00 | 26.60 | 22.30 | 24.80 | 0.00 | - | 1 | 82 | 29.45% |
| DXCM250117P00155000 | 2024-04-11 12:24PM EDT | 155.00 | 25.80 | 30.70 | 32.60 | 0.00 | - | 1 | 84 | 39.64% |
| DXCM250117P00160000 | 2024-04-11 1:04PM EDT | 160.00 | 28.90 | 34.60 | 36.10 | 0.00 | - | 1 | 4 | 38.81% |
| DXCM250117P00165000 | 2024-05-08 12:59PM EDT | 165.00 | 37.80 | 34.90 | 35.70 | 0.00 | - | 1 | 3 | 25.23% |
| DXCM250117P00170000 | 2024-02-08 4:42PM EDT | 170.00 | 46.03 | 38.70 | 40.60 | 0.00 | - | 2 | 36 | 26.95% |
| DXCM250117P00175000 | 2024-05-06 10:55AM EDT | 175.00 | 45.65 | 42.60 | 45.60 | 0.00 | - | 2 | 1 | 28.96% |
| DXCM250117P00180000 | 2024-01-24 2:20PM EDT | 180.00 | 53.80 | 61.70 | 65.10 | 0.00 | - | 2 | 0 | 67.52% |
| DXCM250117P00185000 | 2024-01-29 4:28PM EDT | 185.00 | 61.90 | 69.50 | 72.40 | 0.00 | - | 2 | 0 | 76.04% |
| DXCM250117P00195000 | 2024-03-26 9:52AM EDT | 195.00 | 55.50 | 59.70 | 61.30 | 0.00 | - | 1 | 1 | 0.00% |
| DXCM250117P00200000 | 2024-04-25 3:31PM EDT | 200.00 | 62.20 | 66.80 | 70.60 | 0.00 | - | 1 | 0 | 37.65% |
© 2024 Yahoo. All rights reserved.