UK markets closed
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.05 -2.88 (-3.52%) GOLD FUTURES
2,314.90 +12.00 (+0.52%) DOW
37,936.71 +120.79 (+0.32%) Bitcoin GBP
45,675.78 -2,643.22 (-5.47%)
DexCom, Inc. (DXCM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:26PM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240503C00105000 | 2024-04-19 3:31PM EDT | 105.00 | 25.88 | 19.70 | 21.90 | 0.00 | - | 2 | 2 | 152.73% |
| DXCM240503C00109000 | 2024-04-23 9:43AM EDT | 109.00 | 23.90 | 16.30 | 17.70 | 0.00 | - | - | 1 | 117.38% |
| DXCM240503C00112000 | 2024-04-26 10:45AM EDT | 112.00 | 17.70 | 13.20 | 15.10 | 0.00 | - | 1 | 1 | 119.63% |
| DXCM240503C00113000 | 2024-04-26 9:50AM EDT | 113.00 | 18.30 | 12.90 | 13.70 | 0.00 | - | 13 | 13 | 64.65% |
| DXCM240503C00117000 | 2024-04-23 10:55AM EDT | 117.00 | 18.00 | 9.10 | 10.00 | 0.00 | - | - | 5 | 64.75% |
| DXCM240503C00118000 | 2024-04-26 12:53PM EDT | 118.00 | 9.70 | 8.20 | 9.00 | 0.00 | - | 20 | 9 | 61.72% |
| DXCM240503C00120000 | 2024-04-26 2:57PM EDT | 120.00 | 6.73 | 5.50 | 6.90 | 0.00 | - | 10 | 12 | 61.47% |
| DXCM240503C00121000 | 2024-04-25 12:36PM EDT | 121.00 | 16.70 | 5.00 | 6.80 | 0.00 | - | - | 3 | 54.98% |
| DXCM240503C00123000 | 2024-04-30 12:35PM EDT | 123.00 | 4.98 | 2.95 | 4.20 | 0.00 | - | 2 | 20 | 49.46% |
| DXCM240503C00124000 | 2024-05-01 11:55AM EDT | 124.00 | 2.30 | 3.00 | 3.30 | -1.00 | -30.30% | 11 | 46 | 44.14% |
| DXCM240503C00125000 | 2024-05-01 11:55AM EDT | 125.00 | 1.70 | 2.30 | 2.45 | -2.30 | -57.50% | 4 | 54 | 39.06% |
| DXCM240503C00126000 | 2024-05-01 11:55AM EDT | 126.00 | 1.20 | 1.70 | 1.95 | -1.80 | -60.00% | 6 | 26 | 40.28% |
| DXCM240503C00127000 | 2024-05-01 11:52AM EDT | 127.00 | 0.80 | 1.30 | 1.40 | -1.25 | -60.98% | 2 | 54 | 38.48% |
| DXCM240503C00128000 | 2024-05-01 1:03PM EDT | 128.00 | 1.23 | 0.85 | 1.05 | -0.62 | -33.51% | 59 | 187 | 39.21% |
| DXCM240503C00129000 | 2024-05-01 10:16AM EDT | 129.00 | 0.40 | 0.50 | 0.65 | -0.95 | -70.37% | 1 | 42 | 36.57% |
| DXCM240503C00130000 | 2024-05-01 12:07PM EDT | 130.00 | 0.30 | 0.35 | 0.45 | -0.41 | -57.75% | 9 | 186 | 37.06% |
| DXCM240503C00131000 | 2024-05-01 9:58AM EDT | 131.00 | 0.25 | 0.20 | 0.35 | -0.50 | -66.67% | 1 | 57 | 39.26% |
| DXCM240503C00132000 | 2024-05-01 11:55AM EDT | 132.00 | 0.10 | 0.10 | 0.20 | -0.40 | -80.00% | 1 | 90 | 37.89% |
| DXCM240503C00133000 | 2024-04-30 11:24AM EDT | 133.00 | 0.39 | 0.05 | 0.15 | 0.00 | - | 1 | 78 | 39.65% |
| DXCM240503C00134000 | 2024-04-30 3:46PM EDT | 134.00 | 0.24 | 0.00 | 0.10 | 0.00 | - | 3 | 74 | 40.23% |
| DXCM240503C00135000 | 2024-04-30 11:50AM EDT | 135.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 41 | 91 | 44.14% |
| DXCM240503C00136000 | 2024-04-30 11:55AM EDT | 136.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 101 | 47.95% |
| DXCM240503C00137000 | 2024-04-29 2:00PM EDT | 137.00 | 0.91 | 0.00 | 0.55 | +0.86 | +1,720.00% | 1 | 155 | 64.16% |
| DXCM240503C00138000 | 2024-04-29 2:57PM EDT | 138.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 260 | 55.27% |
| DXCM240503C00139000 | 2024-04-29 9:40AM EDT | 139.00 | 0.05 | 0.00 | 1.20 | 0.00 | - | 1 | 126 | 88.77% |
| DXCM240503C00140000 | 2024-04-29 10:13AM EDT | 140.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 16 | 476 | 67.38% |
| DXCM240503C00141000 | 2024-04-26 10:05AM EDT | 141.00 | 0.21 | 0.00 | 0.85 | 0.00 | - | 1 | 97 | 89.36% |
| DXCM240503C00142000 | 2024-04-29 2:48PM EDT | 142.00 | 0.04 | 0.00 | 1.35 | 0.00 | - | 1 | 57 | 105.57% |
| DXCM240503C00143000 | 2024-04-29 1:53PM EDT | 143.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 2 | 19 | 109.96% |
| DXCM240503C00144000 | 2024-04-26 9:30AM EDT | 144.00 | 0.42 | 0.00 | 1.35 | 0.00 | - | 10 | 20 | 114.36% |
| DXCM240503C00145000 | 2024-04-29 2:48PM EDT | 145.00 | 0.18 | 0.00 | 0.25 | 0.00 | - | 1 | 54 | 82.42% |
| DXCM240503C00146000 | 2024-04-26 9:44AM EDT | 146.00 | 0.28 | 0.00 | 0.05 | 0.00 | - | 3 | 296 | 67.97% |
| DXCM240503C00147000 | 2024-04-26 9:48AM EDT | 147.00 | 0.10 | 0.00 | 0.95 | 0.00 | - | 2 | 342 | 116.21% |
| DXCM240503C00148000 | 2024-04-26 12:22PM EDT | 148.00 | 0.02 | 0.00 | 0.60 | 0.00 | - | 1 | 88 | 108.59% |
| DXCM240503C00149000 | 2024-04-26 10:24AM EDT | 149.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | 5 | 59 | 122.36% |
| DXCM240503C00150000 | 2024-04-29 11:26AM EDT | 150.00 | 0.06 | 0.00 | 1.75 | 0.00 | - | 3 | 328 | 148.54% |
| DXCM240503C00152500 | 2024-04-25 3:41PM EDT | 152.50 | 0.85 | 0.00 | 0.40 | 0.00 | - | 2 | 3 | 115.04% |
| DXCM240503C00155000 | 2024-04-25 1:55PM EDT | 155.00 | 0.55 | 0.00 | 0.05 | 0.00 | - | 22 | 24 | 91.41% |
| DXCM240503C00157500 | 2024-04-25 3:33PM EDT | 157.50 | 0.37 | 0.00 | 0.80 | 0.00 | - | - | 5 | 148.83% |
| DXCM240503C00160000 | 2024-04-26 1:00PM EDT | 160.00 | 0.07 | 0.00 | 0.70 | 0.00 | - | 1 | 20 | 152.93% |
| DXCM240503C00165000 | 2024-04-15 10:10AM EDT | 165.00 | 0.42 | 0.00 | 0.50 | 0.00 | - | 12 | 11 | 158.40% |
| DXCM240503C00170000 | 2024-04-12 9:57AM EDT | 170.00 | 0.27 | 0.00 | 0.70 | 0.00 | - | 3 | 4 | 183.01% |
| DXCM240503C00180000 | 2024-04-24 2:34PM EDT | 180.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | - | 1 | 207.62% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240503P00100000 | 2024-04-18 10:42AM EDT | 100.00 | 0.33 | 0.00 | 0.70 | 0.00 | - | 2 | 3 | 157.81% |
| DXCM240503P00105000 | 2024-04-26 9:57AM EDT | 105.00 | 0.13 | 0.00 | 1.35 | 0.00 | - | 3 | 9 | 152.44% |
| DXCM240503P00107000 | 2024-04-26 10:04AM EDT | 107.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 10 | 10 | 100.98% |
| DXCM240503P00108000 | 2024-04-25 10:41AM EDT | 108.00 | 0.38 | 0.00 | 1.35 | 0.00 | - | - | 12 | 134.38% |
| DXCM240503P00109000 | 2024-04-26 9:52AM EDT | 109.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | 3 | 3 | 113.97% |
| DXCM240503P00110000 | 2024-04-16 11:33AM EDT | 110.00 | 0.40 | 0.00 | 1.35 | 0.00 | - | 14 | 16 | 122.36% |
| DXCM240503P00113000 | 2024-04-25 2:12PM EDT | 113.00 | 0.30 | 0.00 | 1.35 | 0.00 | - | - | 4 | 104.40% |
| DXCM240503P00114000 | 2024-04-23 3:16PM EDT | 114.00 | 0.45 | 0.00 | 1.35 | 0.00 | - | - | 2 | 98.34% |
| DXCM240503P00115000 | 2024-04-29 11:17AM EDT | 115.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 16 | 53 | 78.03% |
| DXCM240503P00116000 | 2024-04-29 10:26AM EDT | 116.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 4 | 17 | 72.56% |
| DXCM240503P00117000 | 2024-04-30 3:15PM EDT | 117.00 | 0.04 | 0.00 | 0.55 | 0.00 | - | 1 | 10 | 61.72% |
| DXCM240503P00118000 | 2024-04-29 2:23PM EDT | 118.00 | 0.21 | 0.00 | 0.20 | 0.00 | - | 6 | 9 | 52.15% |
| DXCM240503P00119000 | 2024-04-30 10:09AM EDT | 119.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 1 | 16 | 40.23% |
| DXCM240503P00120000 | 2024-05-01 1:03PM EDT | 120.00 | 0.10 | 0.05 | 0.15 | +0.05 | +100.00% | 21 | 58 | 39.06% |
| DXCM240503P00121000 | 2024-04-30 3:57PM EDT | 121.00 | 0.12 | 0.10 | 0.20 | 0.00 | - | 1 | 19 | 36.72% |
| DXCM240503P00122000 | 2024-04-30 9:30AM EDT | 122.00 | 0.55 | 0.20 | 0.30 | 0.00 | - | 1 | 57 | 35.55% |
| DXCM240503P00123000 | 2024-04-30 12:53PM EDT | 123.00 | 0.40 | 0.30 | 0.45 | 0.00 | - | 1 | 100 | 34.57% |
| DXCM240503P00124000 | 2024-05-01 11:54AM EDT | 124.00 | 0.98 | 0.55 | 0.75 | +0.53 | +117.78% | 68 | 175 | 35.89% |
| DXCM240503P00125000 | 2024-05-01 1:03PM EDT | 125.00 | 0.75 | 0.85 | 1.00 | +0.12 | +19.05% | 56 | 376 | 33.74% |
| DXCM240503P00126000 | 2024-05-01 12:08PM EDT | 126.00 | 1.50 | 1.30 | 1.45 | +0.60 | +66.67% | 47 | 81 | 34.13% |
| DXCM240503P00127000 | 2024-05-01 12:51PM EDT | 127.00 | 1.65 | 1.75 | 1.90 | +0.35 | +26.92% | 16 | 100 | 32.28% |
| DXCM240503P00128000 | 2024-05-01 1:04PM EDT | 128.00 | 2.05 | 2.30 | 2.50 | +0.50 | +32.26% | 2 | 70 | 31.30% |
| DXCM240503P00129000 | 2024-04-30 10:44AM EDT | 129.00 | 3.35 | 2.95 | 3.30 | +0.95 | +39.58% | 1 | 133 | 33.01% |
| DXCM240503P00130000 | 2024-05-01 12:11PM EDT | 130.00 | 4.00 | 2.40 | 4.30 | +1.20 | +42.86% | 10 | 59 | 39.26% |
| DXCM240503P00131000 | 2024-05-01 10:39AM EDT | 131.00 | 7.10 | 4.60 | 5.50 | +3.20 | +82.05% | 2 | 24 | 51.32% |
| DXCM240503P00132000 | 2024-04-29 11:13AM EDT | 132.00 | 7.80 | 5.50 | 6.30 | 0.00 | - | 150 | 137 | 50.73% |
| DXCM240503P00133000 | 2024-04-30 12:53PM EDT | 133.00 | 5.80 | 6.20 | 7.40 | 0.00 | - | 1 | 12 | 59.62% |
| DXCM240503P00134000 | 2024-04-26 12:59PM EDT | 134.00 | 6.90 | 7.20 | 8.50 | 0.00 | - | 16 | 18 | 68.46% |
| DXCM240503P00135000 | 2024-04-30 12:58PM EDT | 135.00 | 7.53 | 8.20 | 10.20 | 0.00 | - | 3 | 138 | 62.21% |
| DXCM240503P00136000 | 2024-04-29 9:33AM EDT | 136.00 | 9.20 | 9.10 | 11.50 | 0.00 | - | 12 | 23 | 71.29% |
| DXCM240503P00137000 | 2024-04-26 1:10PM EDT | 137.00 | 9.99 | 10.20 | 11.80 | 0.00 | - | 5 | 3 | 60.94% |
| DXCM240503P00138000 | 2024-04-29 10:35AM EDT | 138.00 | 13.20 | 11.10 | 12.00 | 0.00 | - | 4 | 3 | 64.94% |
| DXCM240503P00139000 | 2024-04-25 12:20PM EDT | 139.00 | 7.20 | 11.00 | 12.90 | 0.00 | - | 5 | 6 | 60.94% |
| DXCM240503P00140000 | 2024-04-25 12:20PM EDT | 140.00 | 7.80 | 13.10 | 15.30 | 0.00 | - | 48 | 9 | 84.86% |
| DXCM240503P00143000 | 2024-04-16 3:35PM EDT | 143.00 | 9.70 | 16.10 | 17.50 | 0.00 | - | 3 | 3 | 57.81% |
| DXCM240503P00144000 | 2024-04-26 2:10PM EDT | 144.00 | 18.30 | 17.10 | 18.50 | 0.00 | - | 1 | 2 | 60.55% |
| DXCM240503P00145000 | 2024-04-25 12:20PM EDT | 145.00 | 11.10 | 18.10 | 19.40 | 0.00 | - | - | 1 | 115.92% |
| DXCM240503P00146000 | 2024-04-26 11:10AM EDT | 146.00 | 16.90 | 19.10 | 20.20 | 0.00 | - | 5 | 14 | 109.18% |
| DXCM240503P00148000 | 2024-04-25 3:22PM EDT | 148.00 | 11.30 | 21.10 | 21.70 | 0.00 | - | - | 8 | 0.00% |
| DXCM240503P00149000 | 2024-04-26 2:10PM EDT | 149.00 | 23.30 | 22.20 | 23.00 | 0.00 | - | 2 | 0 | 105.47% |
| DXCM240503P00150000 | 2024-04-26 9:58AM EDT | 150.00 | 20.00 | 23.10 | 24.00 | 0.00 | - | 3 | 0 | 108.79% |
| DXCM240503P00152500 | 2024-04-18 9:45AM EDT | 152.50 | 19.20 | 24.80 | 26.80 | 0.00 | - | - | 1 | 139.55% |
| DXCM240503P00155000 | 2024-04-22 11:45AM EDT | 155.00 | 24.60 | 27.30 | 29.20 | 0.00 | - | - | 2 | 141.80% |
| DXCM240503P00175000 | 2024-04-26 9:30AM EDT | 175.00 | 39.40 | 47.00 | 49.90 | 0.00 | - | 1 | 0 | 250.00% |
| DXCM240503P00185000 | 2024-04-25 9:31AM EDT | 185.00 | 47.30 | 56.70 | 59.90 | 0.00 | - | - | 0 | 280.27% |
© 2024 Yahoo. All rights reserved.