Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) S&P 500
5,308.21 +0.08 (+0.00%) Dow
39,849.30 +42.53 (+0.11%) Nasdaq
16,769.50 -25.38 (-0.15%) Bitcoin USD
70,579.56 +3,480.44 (+5.19%) CMC Crypto 200
1,544.26 +55.71 (+3.75%)
DexCom, Inc. (DXCM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:03AM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240524C00113000 | 2024-05-14 9:45AM EDT | 113.00 | 12.90 | 17.40 | 18.60 | 0.00 | - | - | 19 | 88.67% |
| DXCM240524C00115000 | 2024-05-06 11:20AM EDT | 115.00 | 15.55 | 15.30 | 16.50 | 0.00 | - | 2 | 2 | 72.46% |
| DXCM240524C00116000 | 2024-05-14 9:45AM EDT | 116.00 | 10.00 | 14.60 | 15.60 | 0.00 | - | - | 18 | 75.98% |
| DXCM240524C00117000 | 2024-05-14 9:45AM EDT | 117.00 | 9.10 | 13.50 | 14.40 | 0.00 | - | - | 36 | 53.52% |
| DXCM240524C00119000 | 2024-05-14 3:30PM EDT | 119.00 | 7.50 | 11.30 | 12.80 | 0.00 | - | - | 1 | 73.34% |
| DXCM240524C00121000 | 2024-04-22 3:49PM EDT | 121.00 | 13.90 | 9.70 | 11.00 | 0.00 | - | - | 1 | 71.44% |
| DXCM240524C00122000 | 2024-05-15 10:31AM EDT | 122.00 | 8.00 | 8.90 | 9.90 | 0.00 | - | 7 | 29 | 62.99% |
| DXCM240524C00123000 | 2024-05-13 1:12PM EDT | 123.00 | 4.20 | 7.70 | 8.90 | 0.00 | - | 2 | 2 | 58.01% |
| DXCM240524C00124000 | 2024-05-15 9:56AM EDT | 124.00 | 5.40 | 6.50 | 8.50 | 0.00 | - | 1 | 3 | 69.92% |
| DXCM240524C00125000 | 2024-05-16 10:27AM EDT | 125.00 | 6.40 | 5.90 | 6.40 | 0.00 | - | 8 | 29 | 26.17% |
| DXCM240524C00126000 | 2024-05-20 2:20PM EDT | 126.00 | 5.42 | 4.60 | 5.80 | 0.00 | - | 3 | 28 | 39.84% |
| DXCM240524C00127000 | 2024-05-17 2:23PM EDT | 127.00 | 4.53 | 4.20 | 4.60 | 0.00 | - | 3 | 13 | 28.52% |
| DXCM240524C00128000 | 2024-05-20 3:54PM EDT | 128.00 | 3.70 | 3.60 | 4.00 | 0.00 | - | 1 | 10 | 34.47% |
| DXCM240524C00129000 | 2024-05-20 9:39AM EDT | 129.00 | 3.70 | 2.80 | 3.20 | 0.00 | - | 1 | 11 | 32.81% |
| DXCM240524C00130000 | 2024-05-20 3:54PM EDT | 130.00 | 2.25 | 2.20 | 2.40 | 0.00 | - | 18 | 49 | 29.98% |
| DXCM240524C00131000 | 2024-05-20 10:50AM EDT | 131.00 | 1.60 | 1.80 | 2.05 | 0.00 | - | 12 | 44 | 34.13% |
| DXCM240524C00132000 | 2024-05-20 3:51PM EDT | 132.00 | 1.45 | 1.30 | 1.55 | 0.00 | - | 15 | 79 | 33.77% |
| DXCM240524C00133000 | 2024-05-20 2:34PM EDT | 133.00 | 1.10 | 1.00 | 1.15 | 0.00 | - | 26 | 87 | 33.69% |
| DXCM240524C00134000 | 2024-05-20 2:05PM EDT | 134.00 | 0.82 | 0.70 | 0.85 | 0.00 | - | 13 | 70 | 34.03% |
| DXCM240524C00135000 | 2024-05-21 9:37AM EDT | 135.00 | 0.50 | 0.45 | 0.55 | 0.00 | - | 3 | 143 | 32.76% |
| DXCM240524C00136000 | 2024-05-20 2:56PM EDT | 136.00 | 0.35 | 0.30 | 0.45 | 0.00 | - | 24 | 132 | 35.06% |
| DXCM240524C00137000 | 2024-05-20 11:55AM EDT | 137.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 42 | 56 | 34.82% |
| DXCM240524C00138000 | 2024-05-17 3:53PM EDT | 138.00 | 0.40 | 0.15 | 0.25 | 0.00 | - | 4 | 17 | 37.01% |
| DXCM240524C00139000 | 2024-05-20 3:47PM EDT | 139.00 | 0.16 | 0.10 | 0.20 | 0.00 | - | 1 | 33 | 38.57% |
| DXCM240524C00140000 | 2024-05-20 11:43AM EDT | 140.00 | 0.12 | 0.10 | 0.15 | 0.00 | - | 2 | 45 | 39.55% |
| DXCM240524C00141000 | 2024-05-20 10:11AM EDT | 141.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 27 | 31 | 45.80% |
| DXCM240524C00143000 | 2024-04-26 3:38PM EDT | 143.00 | 0.45 | 0.05 | 0.20 | 0.00 | - | 4 | 8 | 52.54% |
| DXCM240524C00144000 | 2024-05-02 10:42AM EDT | 144.00 | 0.25 | 0.05 | 0.25 | 0.00 | - | 1 | 3 | 52.73% |
| DXCM240524C00145000 | 2024-05-17 3:58PM EDT | 145.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 6 | 11 | 55.86% |
| DXCM240524C00148000 | 2024-04-15 10:30AM EDT | 148.00 | 4.00 | 0.05 | 0.40 | 0.00 | - | 1 | 194 | 70.22% |
| DXCM240524C00150000 | 2024-05-20 1:47PM EDT | 150.00 | 0.05 | 0.05 | 0.25 | 0.00 | - | 2 | 7 | 70.70% |
| DXCM240524C00155000 | 2024-05-20 9:54AM EDT | 155.00 | 0.06 | 0.05 | 0.65 | 0.00 | - | 2 | 3 | 99.22% |
| DXCM240524C00160000 | 2024-05-20 10:32AM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 47 | 61 | 50.00% |
| DXCM240524C00170000 | 2024-05-16 2:58PM EDT | 170.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 14 | 142.19% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240524P00075000 | 2024-04-08 1:12PM EDT | 75.00 | 0.25 | 0.00 | 0.65 | 0.00 | - | - | 1 | 282.42% |
| DXCM240524P00100000 | 2024-05-16 3:09PM EDT | 100.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 11 | 13 | 156.64% |
| DXCM240524P00101000 | 2024-05-16 3:10PM EDT | 101.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 9 | 151.95% |
| DXCM240524P00102000 | 2024-05-17 9:32AM EDT | 102.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 147.27% |
| DXCM240524P00103000 | 2024-05-17 10:33AM EDT | 103.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 30 | 32 | 142.58% |
| DXCM240524P00104000 | 2024-05-20 10:21AM EDT | 104.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 42 | 137.89% |
| DXCM240524P00105000 | 2024-05-20 11:55AM EDT | 105.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 87 | 116 | 133.20% |
| DXCM240524P00107000 | 2024-05-20 9:38AM EDT | 107.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 5 | 17 | 120.31% |
| DXCM240524P00110000 | 2024-05-20 2:56PM EDT | 110.00 | 0.10 | 0.05 | 0.35 | 0.00 | - | 65 | 104 | 97.07% |
| DXCM240524P00113000 | 2024-05-13 11:58AM EDT | 113.00 | 0.22 | 0.05 | 0.10 | 0.00 | - | 1 | 1 | 71.48% |
| DXCM240524P00114000 | 2024-05-14 12:20PM EDT | 114.00 | 0.25 | 0.05 | 0.45 | 0.00 | - | 1 | 2 | 84.47% |
| DXCM240524P00115000 | 2024-05-20 9:38AM EDT | 115.00 | 0.45 | 0.05 | 0.45 | 0.00 | - | 4 | 17 | 80.27% |
| DXCM240524P00116000 | 2024-05-15 9:37AM EDT | 116.00 | 0.20 | 0.05 | 0.50 | 0.00 | - | 1 | 2 | 77.64% |
| DXCM240524P00117000 | 2024-05-13 1:03PM EDT | 117.00 | 0.45 | 0.05 | 0.50 | 0.00 | - | 2 | 1 | 73.34% |
| DXCM240524P00118000 | 2024-05-17 9:37AM EDT | 118.00 | 0.31 | 0.05 | 0.55 | 0.00 | - | 1 | 6 | 70.51% |
| DXCM240524P00119000 | 2024-05-16 2:59PM EDT | 119.00 | 0.29 | 0.05 | 0.55 | 0.00 | - | 1 | 4 | 66.21% |
| DXCM240524P00120000 | 2024-05-20 2:56PM EDT | 120.00 | 0.25 | 0.05 | 2.25 | 0.00 | - | 12 | 70 | 92.58% |
| DXCM240524P00121000 | 2024-05-20 11:55AM EDT | 121.00 | 0.15 | 0.05 | 0.35 | 0.00 | - | 22 | 42 | 52.15% |
| DXCM240524P00122000 | 2024-05-20 2:06PM EDT | 122.00 | 0.13 | 0.05 | 0.20 | 0.00 | - | 5 | 27 | 48.05% |
| DXCM240524P00123000 | 2024-05-20 10:54AM EDT | 123.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 16 | 44 | 43.85% |
| DXCM240524P00124000 | 2024-05-20 2:08PM EDT | 124.00 | 0.20 | 0.15 | 0.20 | 0.00 | - | 14 | 21 | 39.65% |
| DXCM240524P00125000 | 2024-05-20 3:50PM EDT | 125.00 | 0.27 | 0.15 | 0.25 | 0.00 | - | 1 | 74 | 37.60% |
| DXCM240524P00126000 | 2024-05-20 3:42PM EDT | 126.00 | 0.35 | 0.25 | 0.40 | 0.00 | - | 10 | 25 | 38.28% |
| DXCM240524P00127000 | 2024-05-20 2:11PM EDT | 127.00 | 0.55 | 0.35 | 0.45 | 0.00 | - | 20 | 88 | 34.77% |
| DXCM240524P00128000 | 2024-05-20 2:26PM EDT | 128.00 | 0.75 | 0.55 | 0.70 | 0.00 | - | 44 | 40 | 35.65% |
| DXCM240524P00129000 | 2024-05-20 11:57AM EDT | 129.00 | 1.10 | 0.90 | 1.05 | 0.00 | - | 4 | 38 | 36.96% |
| DXCM240524P00130000 | 2024-05-20 10:49AM EDT | 130.00 | 1.81 | 1.15 | 1.35 | 0.00 | - | 2 | 51 | 35.74% |
| DXCM240524P00131000 | 2024-05-20 12:19PM EDT | 131.00 | 1.80 | 1.70 | 1.90 | 0.00 | - | 19 | 59 | 37.79% |
| DXCM240524P00132000 | 2024-05-20 10:16AM EDT | 132.00 | 2.60 | 2.25 | 2.50 | 0.00 | - | 2 | 81 | 39.26% |
| DXCM240524P00133000 | 2024-05-17 3:56PM EDT | 133.00 | 3.00 | 2.75 | 3.00 | 0.00 | - | 7 | 25 | 37.53% |
| DXCM240524P00134000 | 2024-05-17 1:19PM EDT | 134.00 | 3.40 | 3.50 | 3.80 | 0.00 | - | 50 | 51 | 40.23% |
| DXCM240524P00135000 | 2024-05-17 11:08AM EDT | 135.00 | 4.05 | 3.30 | 4.60 | 0.00 | - | 2 | 6 | 41.99% |
| DXCM240524P00136000 | 2024-04-26 12:28PM EDT | 136.00 | 9.90 | 4.60 | 5.60 | 0.00 | - | 2 | 2 | 47.51% |
| DXCM240524P00138000 | 2024-04-25 3:46PM EDT | 138.00 | 6.64 | 6.20 | 8.70 | 0.00 | - | 3 | 4 | 53.96% |
| DXCM240524P00139000 | 2024-04-15 1:49PM EDT | 139.00 | 9.60 | 8.00 | 10.30 | 0.00 | - | - | 1 | 75.88% |
| DXCM240524P00140000 | 2024-04-23 9:50AM EDT | 140.00 | 10.37 | 8.70 | 9.60 | 0.00 | - | 2 | 8 | 54.10% |
| DXCM240524P00146000 | 2024-05-15 9:37AM EDT | 146.00 | 19.01 | 14.60 | 15.60 | 0.00 | - | - | 2 | 75.10% |
© 2024 Yahoo. All rights reserved.