Singapore markets open in 3 hours 17 minutes
Straits Times Index
3,272.72 +47.55 (+1.47%) S&P 500
5,070.55 +59.95 (+1.20%) Dow
38,503.69 +263.71 (+0.69%) Nasdaq
15,696.64 +245.33 (+1.59%) Bitcoin USD
66,337.92 -206.25 (-0.31%) CMC Crypto 200
1,426.91 +12.15 (+0.86%)
DexCom, Inc. (DXCM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240426C00115000 | 2024-04-15 11:04AM EDT | 115.00 | 22.50 | 18.50 | 21.00 | 0.00 | - | 2 | 0 | 116.11% |
| DXCM240426C00120000 | 2024-04-22 10:01AM EDT | 120.00 | 11.96 | 14.60 | 15.30 | 0.00 | - | 3 | 10 | 98.49% |
| DXCM240426C00122000 | 2024-04-19 3:16PM EDT | 122.00 | 9.90 | 12.80 | 14.20 | 0.00 | - | 25 | 1 | 104.05% |
| DXCM240426C00124000 | 2024-03-15 10:16AM EDT | 124.00 | 11.40 | 13.70 | 15.00 | 0.00 | - | 1 | 0 | 156.59% |
| DXCM240426C00125000 | 2024-04-18 10:09AM EDT | 125.00 | 11.65 | 10.50 | 10.90 | 0.00 | - | 1 | 26 | 91.65% |
| DXCM240426C00126000 | 2024-04-23 1:43PM EDT | 126.00 | 10.30 | 9.70 | 10.10 | +2.50 | +32.05% | 6 | 3 | 90.23% |
| DXCM240426C00127000 | 2024-04-22 3:55PM EDT | 127.00 | 7.50 | 9.00 | 9.40 | 0.00 | - | 1 | 3 | 90.50% |
| DXCM240426C00128000 | 2024-04-11 9:58AM EDT | 128.00 | 8.25 | 8.20 | 8.60 | -5.85 | -41.49% | 2 | 5 | 88.09% |
| DXCM240426C00129000 | 2024-04-22 1:14PM EDT | 129.00 | 6.20 | 7.60 | 7.90 | 0.00 | - | 4 | 3 | 88.28% |
| DXCM240426C00130000 | 2024-04-23 12:07PM EDT | 130.00 | 7.10 | 7.00 | 7.30 | +1.84 | +34.98% | 4 | 11 | 88.77% |
| DXCM240426C00131000 | 2024-04-23 10:08AM EDT | 131.00 | 7.10 | 6.30 | 6.70 | +2.00 | +39.22% | 1 | 26 | 87.74% |
| DXCM240426C00132000 | 2024-04-23 10:21AM EDT | 132.00 | 6.30 | 5.70 | 6.10 | +1.38 | +28.05% | 6 | 48 | 87.06% |
| DXCM240426C00133000 | 2024-04-23 3:26PM EDT | 133.00 | 5.30 | 5.10 | 5.50 | +1.08 | +25.59% | 1 | 102 | 85.84% |
| DXCM240426C00134000 | 2024-04-23 11:59AM EDT | 134.00 | 4.67 | 4.70 | 5.00 | +0.67 | +16.75% | 10 | 51 | 86.69% |
| DXCM240426C00135000 | 2024-04-23 3:37PM EDT | 135.00 | 4.30 | 4.20 | 4.50 | +0.80 | +22.86% | 14 | 229 | 86.08% |
| DXCM240426C00136000 | 2024-04-23 10:08AM EDT | 136.00 | 4.45 | 3.80 | 4.10 | +1.39 | +45.42% | 25 | 77 | 86.67% |
| DXCM240426C00137000 | 2024-04-23 3:34PM EDT | 137.00 | 3.46 | 3.30 | 3.60 | +0.76 | +28.15% | 51 | 84 | 84.86% |
| DXCM240426C00138000 | 2024-04-23 3:54PM EDT | 138.00 | 3.10 | 2.95 | 3.20 | +0.80 | +34.78% | 17 | 192 | 84.77% |
| DXCM240426C00139000 | 2024-04-23 2:43PM EDT | 139.00 | 2.95 | 2.65 | 2.85 | +0.75 | +34.09% | 6 | 49 | 85.01% |
| DXCM240426C00140000 | 2024-04-23 3:28PM EDT | 140.00 | 2.30 | 2.30 | 2.50 | +0.49 | +27.07% | 2,145 | 331 | 84.23% |
| DXCM240426C00141000 | 2024-04-22 3:30PM EDT | 141.00 | 1.59 | 2.00 | 2.20 | 0.00 | - | 15 | 140 | 83.84% |
| DXCM240426C00142000 | 2024-04-23 3:54PM EDT | 142.00 | 1.85 | 1.70 | 1.95 | +0.70 | +60.87% | 141 | 94 | 83.35% |
| DXCM240426C00143000 | 2024-04-23 3:54PM EDT | 143.00 | 1.55 | 1.50 | 1.65 | +0.35 | +29.17% | 14 | 641 | 82.86% |
| DXCM240426C00144000 | 2024-04-23 1:09PM EDT | 144.00 | 1.43 | 1.30 | 1.45 | +0.39 | +37.50% | 14 | 498 | 82.91% |
| DXCM240426C00145000 | 2024-04-23 3:59PM EDT | 145.00 | 1.17 | 1.10 | 1.25 | +0.17 | +17.00% | 4,190 | 1,803 | 82.42% |
| DXCM240426C00146000 | 2024-04-23 3:27PM EDT | 146.00 | 0.99 | 0.90 | 1.10 | +0.19 | +23.75% | 7 | 147 | 81.93% |
| DXCM240426C00147000 | 2024-04-23 11:39AM EDT | 147.00 | 0.89 | 0.75 | 1.05 | +0.14 | +18.67% | 1 | 22 | 83.15% |
| DXCM240426C00148000 | 2024-04-23 3:03PM EDT | 148.00 | 0.85 | 0.65 | 0.80 | +0.30 | +54.55% | 1 | 15 | 81.54% |
| DXCM240426C00149000 | 2024-04-19 1:26PM EDT | 149.00 | 0.57 | 0.55 | 0.70 | 0.00 | - | 36 | 64 | 81.74% |
| DXCM240426C00150000 | 2024-04-23 2:11PM EDT | 150.00 | 0.65 | 0.45 | 0.60 | +0.20 | +44.44% | 60 | 192 | 81.49% |
| DXCM240426C00152500 | 2024-04-23 10:22AM EDT | 152.50 | 0.53 | 0.30 | 0.40 | +0.24 | +82.76% | 1 | 377 | 81.84% |
| DXCM240426C00155000 | 2024-04-22 10:02AM EDT | 155.00 | 0.19 | 0.20 | 0.30 | 0.00 | - | 1 | 34 | 83.50% |
| DXCM240426C00157500 | 2024-04-22 2:01PM EDT | 157.50 | 0.14 | 0.10 | 0.20 | 0.00 | - | 3 | 11 | 82.62% |
| DXCM240426C00160000 | 2024-03-12 2:56PM EDT | 160.00 | 1.75 | 0.75 | 0.85 | 0.00 | - | - | 4 | 126.07% |
| DXCM240426C00165000 | 2024-04-12 11:54AM EDT | 165.00 | 0.32 | 0.00 | 0.60 | 0.00 | - | 4 | 4 | 114.65% |
| DXCM240426C00170000 | 2024-04-16 3:14PM EDT | 170.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 8 | 9 | 102.34% |
| DXCM240426C00175000 | 2024-03-22 11:18AM EDT | 175.00 | 0.43 | 0.00 | 0.40 | 0.00 | - | 2 | 2 | 130.47% |
| DXCM240426C00180000 | 2024-03-22 11:18AM EDT | 180.00 | 0.38 | 0.00 | 0.35 | 0.00 | - | 2 | 2 | 138.67% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240426P00090000 | 2024-03-27 1:25PM EDT | 90.00 | 0.16 | 0.00 | 0.35 | 0.00 | - | 5 | 5 | 188.48% |
| DXCM240426P00095000 | 2024-03-22 11:18AM EDT | 95.00 | 0.33 | 0.00 | 0.35 | 0.00 | - | 4 | 4 | 166.02% |
| DXCM240426P00100000 | 2024-04-02 12:07PM EDT | 100.00 | 0.28 | 0.00 | 0.55 | 0.00 | - | 10 | 8 | 156.05% |
| DXCM240426P00101000 | 2024-04-18 10:41AM EDT | 101.00 | 0.21 | 0.00 | 1.35 | 0.00 | - | - | 12 | 182.23% |
| DXCM240426P00103000 | 2024-04-16 10:05AM EDT | 103.00 | 0.55 | 0.00 | 0.60 | 0.00 | - | - | 12 | 144.92% |
| DXCM240426P00104000 | 2024-04-22 3:56PM EDT | 104.00 | 0.15 | 0.00 | 0.65 | 0.00 | - | 3 | 14 | 142.77% |
| DXCM240426P00105000 | 2024-04-22 3:55PM EDT | 105.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 40 | 108.20% |
| DXCM240426P00106000 | 2024-04-16 10:05AM EDT | 106.00 | 0.60 | 0.05 | 0.75 | 0.00 | - | - | 12 | 139.65% |
| DXCM240426P00109000 | 2024-04-22 9:30AM EDT | 109.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 5 | 9 | 101.17% |
| DXCM240426P00110000 | 2024-04-23 10:04AM EDT | 110.00 | 0.15 | 0.05 | 0.45 | -0.15 | -50.00% | 1 | 3,426 | 110.35% |
| DXCM240426P00111000 | 2024-04-23 3:16PM EDT | 111.00 | 0.40 | 0.10 | 0.70 | +0.02 | +5.26% | 2 | 3 | 116.89% |
| DXCM240426P00112000 | 2024-04-23 3:16PM EDT | 112.00 | 0.47 | 0.15 | 0.45 | +0.22 | +88.00% | 9 | 1 | 105.66% |
| DXCM240426P00113000 | 2024-04-23 2:21PM EDT | 113.00 | 0.20 | 0.15 | 0.30 | -0.15 | -42.86% | 10 | 8 | 95.70% |
| DXCM240426P00114000 | 2024-04-23 3:43PM EDT | 114.00 | 0.27 | 0.20 | 0.35 | -0.28 | -50.91% | 6 | 2 | 95.51% |
| DXCM240426P00115000 | 2024-04-23 3:51PM EDT | 115.00 | 0.29 | 0.25 | 0.35 | -0.21 | -42.00% | 90 | 65 | 92.97% |
| DXCM240426P00116000 | 2024-04-23 1:09PM EDT | 116.00 | 0.36 | 0.30 | 0.45 | -0.27 | -42.86% | 4 | 0 | 93.26% |
| DXCM240426P00118000 | 2024-04-22 10:52AM EDT | 118.00 | 1.05 | 0.45 | 0.60 | 0.00 | - | 2 | 8 | 91.89% |
| DXCM240426P00119000 | 2024-04-23 11:38AM EDT | 119.00 | 0.70 | 0.55 | 0.70 | -0.20 | -22.22% | 21 | 7 | 91.50% |
| DXCM240426P00120000 | 2024-04-23 3:19PM EDT | 120.00 | 0.71 | 0.65 | 0.80 | -0.29 | -29.00% | 4 | 84 | 90.53% |
| DXCM240426P00121000 | 2024-04-22 2:25PM EDT | 121.00 | 1.25 | 0.75 | 0.95 | 0.00 | - | 2 | 19 | 89.99% |
| DXCM240426P00122000 | 2024-04-23 3:19PM EDT | 122.00 | 0.98 | 0.90 | 1.05 | -0.47 | -32.41% | 1 | 13 | 88.87% |
| DXCM240426P00123000 | 2024-04-22 2:45PM EDT | 123.00 | 1.63 | 1.05 | 1.25 | 0.00 | - | 2 | 7 | 88.77% |
| DXCM240426P00124000 | 2024-04-23 11:58AM EDT | 124.00 | 1.50 | 1.20 | 1.45 | -0.78 | -34.21% | 8 | 119 | 88.04% |
| DXCM240426P00125000 | 2024-04-23 12:32PM EDT | 125.00 | 1.56 | 1.40 | 1.65 | -0.79 | -33.62% | 23 | 130 | 87.40% |
| DXCM240426P00126000 | 2024-04-23 12:32PM EDT | 126.00 | 1.78 | 1.60 | 1.85 | -1.22 | -40.67% | 23 | 27 | 86.18% |
| DXCM240426P00127000 | 2024-04-23 11:02AM EDT | 127.00 | 2.15 | 1.90 | 2.15 | -0.20 | -8.51% | 1 | 6 | 86.72% |
| DXCM240426P00128000 | 2024-04-19 10:14AM EDT | 128.00 | 2.40 | 2.20 | 2.40 | -0.25 | -9.43% | 1 | 42 | 86.04% |
| DXCM240426P00129000 | 2024-04-23 1:10PM EDT | 129.00 | 2.58 | 2.50 | 2.75 | -1.34 | -34.18% | 2 | 38 | 85.79% |
| DXCM240426P00130000 | 2024-04-23 2:51PM EDT | 130.00 | 2.90 | 2.85 | 3.10 | -1.64 | -36.12% | 13 | 102 | 85.42% |
| DXCM240426P00131000 | 2024-04-22 2:54PM EDT | 131.00 | 4.50 | 3.20 | 3.50 | 0.00 | - | 2 | 8 | 84.94% |
| DXCM240426P00132000 | 2024-04-23 10:00AM EDT | 132.00 | 3.70 | 3.60 | 3.90 | -1.67 | -31.10% | 9 | 19 | 84.33% |
| DXCM240426P00133000 | 2024-04-23 11:45AM EDT | 133.00 | 4.53 | 4.10 | 4.40 | +0.63 | +16.15% | 25 | 106 | 84.91% |
| DXCM240426P00134000 | 2024-04-23 12:43PM EDT | 134.00 | 4.60 | 4.60 | 4.80 | -2.10 | -31.34% | 5 | 98 | 84.01% |
| DXCM240426P00135000 | 2024-04-23 3:16PM EDT | 135.00 | 5.10 | 5.10 | 5.40 | -1.75 | -25.55% | 77 | 43 | 84.28% |
| DXCM240426P00136000 | 2024-04-18 11:01AM EDT | 136.00 | 5.50 | 5.60 | 5.90 | 0.00 | - | 1 | 29 | 83.08% |
| DXCM240426P00137000 | 2024-04-23 10:08AM EDT | 137.00 | 5.98 | 6.20 | 6.50 | -0.65 | -9.80% | 2 | 76 | 83.06% |
| DXCM240426P00138000 | 2024-04-23 1:21PM EDT | 138.00 | 7.03 | 6.80 | 7.10 | +1.09 | +18.35% | 2 | 40 | 82.45% |
| DXCM240426P00139000 | 2024-04-19 10:42AM EDT | 139.00 | 8.03 | 7.40 | 7.80 | 0.00 | - | 1 | 69 | 82.15% |
| DXCM240426P00140000 | 2024-04-22 1:19PM EDT | 140.00 | 10.30 | 8.10 | 8.40 | 0.00 | - | 1 | 49 | 81.25% |
| DXCM240426P00141000 | 2024-04-22 2:12PM EDT | 141.00 | 10.55 | 8.80 | 9.10 | 0.00 | - | 2 | 73 | 80.71% |
| DXCM240426P00142000 | 2024-04-22 2:12PM EDT | 142.00 | 11.35 | 9.50 | 9.90 | 0.00 | - | 1 | 34 | 80.64% |
| DXCM240426P00143000 | 2024-04-23 1:24PM EDT | 143.00 | 10.47 | 10.20 | 10.60 | +1.62 | +18.31% | 10 | 38 | 78.76% |
| DXCM240426P00148000 | 2024-04-19 3:44PM EDT | 148.00 | 18.00 | 13.00 | 14.90 | 0.00 | - | 1 | 1 | 87.16% |
| DXCM240426P00150000 | 2024-04-03 11:12AM EDT | 150.00 | 12.80 | 14.90 | 17.10 | 0.00 | - | 1 | 1 | 101.07% |
| DXCM240426P00152500 | 2024-04-17 11:35AM EDT | 152.50 | 18.70 | 18.30 | 19.30 | 0.00 | - | - | 1 | 79.10% |
| DXCM240426P00155000 | 2024-04-16 12:39PM EDT | 155.00 | 19.20 | 19.20 | 21.60 | 0.00 | - | - | 1 | 101.56% |
| DXCM240426P00157500 | 2024-04-17 11:46AM EDT | 157.50 | 23.60 | 23.30 | 24.00 | 0.00 | - | - | 2 | 82.62% |
| DXCM240426P00165000 | 2024-04-17 2:51PM EDT | 165.00 | 30.80 | 29.20 | 32.30 | 0.00 | - | - | 0 | 160.84% |
© 2024 Yahoo. All rights reserved.