UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.75 +0.73 (+0.94%) GOLD FUTURES
2,392.10 +32.20 (+1.36%) DOW
39,835.18 +277.07 (+0.70%) Bitcoin GBP
51,781.00 +3,365.16 (+6.95%)
DexCom, Inc. (DXCM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:04PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240517C00050000 | 2024-04-16 11:20AM EDT | 50.00 | 86.36 | 78.30 | 81.00 | 0.00 | - | 1 | 10 | 669.14% |
| DXCM240517C00055000 | 2023-10-30 12:44PM EDT | 55.00 | 35.20 | 61.80 | 63.60 | 0.00 | - | 10 | 18 | 0.00% |
| DXCM240517C00060000 | 2023-10-31 11:24AM EDT | 60.00 | 32.10 | 56.10 | 58.80 | 0.00 | - | 1 | 26 | 0.00% |
| DXCM240517C00065000 | 2023-12-11 10:58AM EDT | 65.00 | 52.92 | 61.10 | 62.10 | 0.00 | - | 1 | 1,417 | 0.00% |
| DXCM240517C00070000 | 2024-04-29 9:51AM EDT | 70.00 | 57.74 | 58.40 | 61.10 | 0.00 | - | 1 | 136 | 466.41% |
| DXCM240517C00075000 | 2024-04-05 3:38PM EDT | 75.00 | 64.44 | 51.90 | 55.20 | 0.00 | - | 1 | 63 | 327.93% |
| DXCM240517C00080000 | 2024-04-25 3:28PM EDT | 80.00 | 59.03 | 48.90 | 50.40 | 0.00 | - | 4 | 268 | 319.14% |
| DXCM240517C00085000 | 2024-01-08 11:48AM EDT | 85.00 | 47.60 | 42.20 | 45.00 | 0.00 | - | 4 | 37 | 230.08% |
| DXCM240517C00090000 | 2024-05-15 10:51AM EDT | 90.00 | 39.74 | 38.40 | 40.50 | +3.90 | +10.88% | 1 | 136 | 261.33% |
| DXCM240517C00095000 | 2024-04-18 2:24PM EDT | 95.00 | 39.73 | 33.90 | 35.50 | 0.00 | - | 1 | 149 | 229.30% |
| DXCM240517C00100000 | 2024-05-14 10:45AM EDT | 100.00 | 25.50 | 29.00 | 30.40 | 0.00 | - | 1 | 36 | 191.21% |
| DXCM240517C00105000 | 2024-05-15 12:18PM EDT | 105.00 | 24.14 | 24.20 | 25.40 | +3.46 | +16.73% | 2 | 77 | 162.11% |
| DXCM240517C00110000 | 2024-04-26 10:35AM EDT | 110.00 | 20.60 | 19.30 | 20.00 | 0.00 | - | 5 | 804 | 103.13% |
| DXCM240517C00115000 | 2024-05-02 2:23PM EDT | 115.00 | 11.80 | 14.30 | 15.00 | 0.00 | - | 2 | 355 | 79.69% |
| DXCM240517C00120000 | 2024-05-15 9:47AM EDT | 120.00 | 8.10 | 9.30 | 10.00 | +2.55 | +45.95% | 20 | 3,086 | 56.35% |
| DXCM240517C00121000 | 2024-05-14 9:45AM EDT | 121.00 | 4.90 | 8.60 | 9.00 | 0.00 | - | 25 | 27 | 51.56% |
| DXCM240517C00122000 | 2024-05-10 10:43AM EDT | 122.00 | 7.80 | 7.40 | 8.00 | +0.90 | +13.04% | 1 | 7 | 46.88% |
| DXCM240517C00123000 | 2024-05-14 1:35PM EDT | 123.00 | 3.10 | 6.50 | 7.50 | 0.00 | - | 8 | 16 | 63.18% |
| DXCM240517C00124000 | 2024-05-14 10:02AM EDT | 124.00 | 2.85 | 5.60 | 6.00 | 0.00 | - | 9 | 16 | 37.21% |
| DXCM240517C00125000 | 2024-05-15 11:52AM EDT | 125.00 | 4.78 | 4.60 | 5.00 | +2.53 | +112.44% | 16 | 1,296 | 32.23% |
| DXCM240517C00126000 | 2024-05-15 1:36PM EDT | 126.00 | 3.90 | 3.70 | 4.00 | +2.23 | +133.53% | 43 | 55 | 27.15% |
| DXCM240517C00127000 | 2024-05-15 2:48PM EDT | 127.00 | 3.10 | 2.95 | 3.10 | +2.03 | +189.72% | 9 | 98 | 25.49% |
| DXCM240517C00128000 | 2024-05-15 1:33PM EDT | 128.00 | 2.49 | 2.20 | 2.40 | +1.69 | +211.25% | 9 | 267 | 27.49% |
| DXCM240517C00129000 | 2024-05-15 2:38PM EDT | 129.00 | 1.65 | 1.60 | 1.70 | +1.15 | +230.00% | 23 | 93 | 26.51% |
| DXCM240517C00130000 | 2024-05-15 2:44PM EDT | 130.00 | 1.10 | 1.05 | 1.20 | +0.75 | +214.29% | 86 | 2,198 | 27.30% |
| DXCM240517C00131000 | 2024-05-15 1:36PM EDT | 131.00 | 0.75 | 0.70 | 0.80 | +0.55 | +275.00% | 8 | 345 | 27.59% |
| DXCM240517C00132000 | 2024-05-15 12:55PM EDT | 132.00 | 0.57 | 0.40 | 0.55 | +0.42 | +280.00% | 45 | 1,586 | 28.96% |
| DXCM240517C00133000 | 2024-05-15 1:15PM EDT | 133.00 | 0.39 | 0.25 | 0.35 | +0.19 | +95.00% | 6 | 195 | 29.44% |
| DXCM240517C00134000 | 2024-05-15 12:05PM EDT | 134.00 | 0.23 | 0.15 | 0.25 | +0.08 | +53.33% | 14 | 136 | 31.35% |
| DXCM240517C00135000 | 2024-05-15 1:51PM EDT | 135.00 | 0.20 | 0.10 | 0.20 | +0.10 | +100.00% | 21 | 3,562 | 34.03% |
| DXCM240517C00136000 | 2024-05-10 10:30AM EDT | 136.00 | 0.25 | 0.10 | 0.15 | 0.00 | - | 1 | 67 | 35.94% |
| DXCM240517C00137000 | 2024-05-15 12:05PM EDT | 137.00 | 0.10 | 0.05 | 0.15 | +0.01 | +11.11% | 3 | 15 | 40.14% |
| DXCM240517C00138000 | 2024-05-15 10:58AM EDT | 138.00 | 0.12 | 0.05 | 0.15 | +0.07 | +140.00% | 2 | 1,590 | 44.24% |
| DXCM240517C00139000 | 2024-05-14 3:25PM EDT | 139.00 | 0.12 | 0.05 | 0.15 | 0.00 | - | 1 | 23 | 48.24% |
| DXCM240517C00140000 | 2024-05-15 1:41PM EDT | 140.00 | 0.08 | 0.05 | 0.10 | -0.02 | -20.00% | 3 | 1,117 | 48.05% |
| DXCM240517C00141000 | 2024-05-06 10:26AM EDT | 141.00 | 0.23 | 0.05 | 0.40 | 0.00 | - | 4 | 69 | 61.13% |
| DXCM240517C00142000 | 2024-05-13 1:45PM EDT | 142.00 | 0.33 | 0.05 | 0.35 | 0.00 | - | 2 | 27 | 63.48% |
| DXCM240517C00143000 | 2024-05-02 2:06PM EDT | 143.00 | 0.20 | 0.05 | 0.35 | 0.00 | - | 10 | 16 | 67.19% |
| DXCM240517C00144000 | 2024-05-13 9:47AM EDT | 144.00 | 0.08 | 0.00 | 0.30 | 0.00 | - | 2 | 6 | 66.99% |
| DXCM240517C00145000 | 2024-05-15 10:46AM EDT | 145.00 | 0.05 | 0.05 | 0.10 | -0.01 | -16.67% | 33 | 6,530 | 62.50% |
| DXCM240517C00148000 | 2024-05-13 3:13PM EDT | 148.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 9 | 129 | 80.86% |
| DXCM240517C00150000 | 2024-05-14 10:23AM EDT | 150.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 558 | 764 | 67.19% |
| DXCM240517C00152500 | 2024-05-13 10:06AM EDT | 152.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 105 | 105 | 73.44% |
| DXCM240517C00155000 | 2024-05-10 2:51PM EDT | 155.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 6 | 12,304 | 92.58% |
| DXCM240517C00157500 | 2024-04-26 12:29PM EDT | 157.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| DXCM240517C00160000 | 2024-05-03 3:12PM EDT | 160.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 5 | 793 | 106.64% |
| DXCM240517C00165000 | 2024-04-25 3:49PM EDT | 165.00 | 0.40 | 0.00 | 0.30 | 0.00 | - | 3 | 543 | 132.42% |
| DXCM240517C00170000 | 2024-04-30 9:47AM EDT | 170.00 | 0.11 | 0.00 | 0.30 | 0.00 | - | 2 | 26 | 145.70% |
| DXCM240517C00175000 | 2024-05-06 9:35AM EDT | 175.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 58 | 158.59% |
| DXCM240517C00180000 | 2024-04-19 11:31AM EDT | 180.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 173 | 50.00% |
| DXCM240517C00185000 | 2024-04-26 11:02AM EDT | 185.00 | 0.76 | 0.00 | 0.30 | 0.00 | - | 2 | 94 | 182.81% |
| DXCM240517C00190000 | 2024-04-04 9:49AM EDT | 190.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | 2 | 20 | 224.02% |
| DXCM240517C00195000 | 2024-04-19 11:21AM EDT | 195.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 11 | 53 | 205.08% |
| DXCM240517C00200000 | 2024-04-26 11:02AM EDT | 200.00 | 0.36 | 0.00 | 0.30 | 0.00 | - | 4 | 8 | 216.02% |
| DXCM240517C00210000 | 2024-04-12 12:06PM EDT | 210.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 25 | 25 | 192.19% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240517P00040000 | 2023-11-10 12:04PM EDT | 40.00 | 0.30 | 0.00 | 0.35 | 0.00 | - | - | 2 | 586.72% |
| DXCM240517P00045000 | 2024-04-18 3:05PM EDT | 45.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 115 | 421.88% |
| DXCM240517P00050000 | 2023-10-17 11:02AM EDT | 50.00 | 1.85 | 0.15 | 1.55 | 0.00 | - | 1,002 | 845 | 626.17% |
| DXCM240517P00055000 | 2024-04-12 2:58PM EDT | 55.00 | 0.03 | 0.00 | 0.55 | 0.00 | - | 3 | 2,109 | 466.41% |
| DXCM240517P00060000 | 2023-11-10 1:31PM EDT | 60.00 | 1.70 | 0.10 | 0.80 | 0.00 | - | 2,399 | 4,213 | 459.38% |
| DXCM240517P00065000 | 2024-02-27 10:30AM EDT | 65.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 1,174 | 449.22% |
| DXCM240517P00070000 | 2024-03-18 10:23AM EDT | 70.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 2 | 676 | 316.02% |
| DXCM240517P00075000 | 2024-04-19 12:00PM EDT | 75.00 | 0.09 | 0.00 | 0.30 | 0.00 | - | 10 | 348 | 283.98% |
| DXCM240517P00080000 | 2024-04-29 12:04PM EDT | 80.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 3 | 202 | 231.25% |
| DXCM240517P00085000 | 2024-05-06 11:48AM EDT | 85.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 400 | 225.78% |
| DXCM240517P00090000 | 2024-04-29 2:11PM EDT | 90.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 5 | 240 | 198.44% |
| DXCM240517P00095000 | 2024-04-26 11:20AM EDT | 95.00 | 0.09 | 0.00 | 0.30 | 0.00 | - | 2 | 347 | 172.66% |
| DXCM240517P00100000 | 2024-05-13 2:09PM EDT | 100.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 10 | 300 | 148.05% |
| DXCM240517P00105000 | 2024-05-14 12:36PM EDT | 105.00 | 0.05 | 0.00 | 1.40 | 0.00 | - | 1 | 676 | 170.51% |
| DXCM240517P00110000 | 2024-05-14 9:30AM EDT | 110.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 1,208 | 89.84% |
| DXCM240517P00111000 | 2024-05-13 9:38AM EDT | 111.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 5 | 5 | 101.37% |
| DXCM240517P00114000 | 2024-05-07 3:48PM EDT | 114.00 | 0.06 | 0.05 | 0.45 | 0.00 | - | - | 5 | 91.21% |
| DXCM240517P00115000 | 2024-05-15 10:22AM EDT | 115.00 | 0.05 | 0.05 | 0.10 | -0.07 | -58.33% | 2 | 969 | 68.75% |
| DXCM240517P00116000 | 2024-05-06 9:44AM EDT | 116.00 | 0.19 | 0.05 | 0.50 | 0.00 | - | - | 3 | 83.20% |
| DXCM240517P00117000 | 2024-05-13 12:09PM EDT | 117.00 | 0.15 | 0.05 | 0.55 | 0.00 | - | 3 | 23 | 79.79% |
| DXCM240517P00118000 | 2024-05-14 11:42AM EDT | 118.00 | 0.08 | 0.05 | 0.15 | -0.10 | -55.56% | 1 | 19 | 59.18% |
| DXCM240517P00120000 | 2024-05-15 11:52AM EDT | 120.00 | 0.10 | 0.05 | 0.15 | -0.10 | -50.00% | 38 | 2,209 | 50.59% |
| DXCM240517P00121000 | 2024-05-15 11:15AM EDT | 121.00 | 0.09 | 0.05 | 0.15 | -0.16 | -64.00% | 3 | 37 | 50.20% |
| DXCM240517P00122000 | 2024-05-14 3:37PM EDT | 122.00 | 0.40 | 0.05 | 0.15 | 0.00 | - | 2 | 53 | 45.51% |
| DXCM240517P00123000 | 2024-05-15 11:11AM EDT | 123.00 | 0.10 | 0.05 | 0.15 | -0.75 | -88.24% | 20 | 23 | 40.82% |
| DXCM240517P00124000 | 2024-05-15 1:52PM EDT | 124.00 | 0.15 | 0.10 | 0.15 | -0.70 | -82.35% | 15 | 96 | 36.04% |
| DXCM240517P00125000 | 2024-05-15 11:52AM EDT | 125.00 | 0.17 | 0.15 | 0.20 | -1.05 | -86.07% | 25 | 1,018 | 33.69% |
| DXCM240517P00126000 | 2024-05-15 12:20PM EDT | 126.00 | 0.35 | 0.20 | 0.30 | -1.65 | -82.50% | 42 | 93 | 32.32% |
| DXCM240517P00127000 | 2024-05-15 11:28AM EDT | 127.00 | 0.40 | 0.35 | 0.45 | -2.79 | -85.32% | 15 | 270 | 31.10% |
| DXCM240517P00128000 | 2024-05-15 11:08AM EDT | 128.00 | 0.55 | 0.55 | 0.70 | -3.25 | -85.53% | 7 | 94 | 30.71% |
| DXCM240517P00129000 | 2024-05-15 11:04AM EDT | 129.00 | 1.35 | 0.90 | 1.10 | -2.75 | -67.07% | 24 | 67 | 31.59% |
| DXCM240517P00130000 | 2024-05-15 1:52PM EDT | 130.00 | 1.65 | 1.45 | 1.60 | -4.07 | -71.15% | 30 | 357 | 32.23% |
| DXCM240517P00131000 | 2024-05-15 2:27PM EDT | 131.00 | 2.15 | 2.05 | 2.25 | -0.80 | -27.12% | 12 | 35 | 33.89% |
| DXCM240517P00132000 | 2024-05-13 1:52PM EDT | 132.00 | 6.58 | 2.35 | 3.00 | 0.00 | - | 1 | 22 | 35.89% |
| DXCM240517P00133000 | 2024-05-13 12:03PM EDT | 133.00 | 7.64 | 3.00 | 3.80 | 0.00 | - | 1 | 69 | 37.55% |
| DXCM240517P00134000 | 2024-05-10 9:54AM EDT | 134.00 | 5.40 | 3.30 | 5.10 | 0.00 | - | 4 | 13 | 51.90% |
| DXCM240517P00135000 | 2024-05-15 1:58PM EDT | 135.00 | 5.40 | 5.40 | 6.80 | -3.82 | -41.43% | 4 | 234 | 58.15% |
| DXCM240517P00136000 | 2024-04-25 3:58PM EDT | 136.00 | 5.50 | 6.20 | 7.20 | 0.00 | - | - | 3 | 51.76% |
| DXCM240517P00137000 | 2024-04-26 10:23AM EDT | 137.00 | 8.80 | 7.20 | 7.70 | 0.00 | - | 1 | 3 | 56.93% |
| DXCM240517P00138000 | 2024-05-03 3:54PM EDT | 138.00 | 9.50 | 7.50 | 8.80 | 0.00 | - | 1 | 1 | 65.58% |
| DXCM240517P00139000 | 2024-04-25 2:27PM EDT | 139.00 | 6.90 | 9.10 | 9.80 | 0.00 | - | - | 58 | 55.86% |
| DXCM240517P00140000 | 2024-05-15 11:36AM EDT | 140.00 | 10.45 | 10.20 | 10.80 | -0.15 | -1.42% | 1 | 92 | 62.70% |
| DXCM240517P00142000 | 2024-04-25 3:31PM EDT | 142.00 | 8.30 | 12.10 | 12.80 | 0.00 | - | - | 0 | 68.46% |
| DXCM240517P00143000 | 2024-04-26 11:04AM EDT | 143.00 | 14.30 | 13.20 | 13.80 | 0.00 | - | 1 | 0 | 75.29% |
| DXCM240517P00145000 | 2024-05-02 11:09AM EDT | 145.00 | 19.84 | 15.10 | 15.80 | 0.00 | - | 2 | 0 | 80.27% |
| DXCM240517P00147000 | 2024-04-25 10:19AM EDT | 147.00 | 13.80 | 15.90 | 17.70 | 0.00 | - | - | 0 | 102.05% |
| DXCM240517P00148000 | 2024-04-26 12:55PM EDT | 148.00 | 20.60 | 18.00 | 18.80 | 0.00 | - | 1 | 0 | 87.79% |
| DXCM240517P00150000 | 2024-04-18 2:55PM EDT | 150.00 | 17.30 | 20.10 | 20.70 | 0.00 | - | 1 | 0 | 94.82% |
| DXCM240517P00152500 | 2024-04-25 12:16PM EDT | 152.50 | 18.00 | 22.60 | 23.30 | 0.00 | - | - | 3 | 107.42% |
| DXCM240517P00155000 | 2024-05-01 3:39PM EDT | 155.00 | 26.30 | 24.70 | 26.60 | 0.00 | - | 10 | 5 | 129.69% |
| DXCM240517P00160000 | 2024-04-25 11:08AM EDT | 160.00 | 25.00 | 29.30 | 31.70 | 0.00 | - | 7 | 2 | 136.13% |
| DXCM240517P00175000 | 2024-04-05 3:50PM EDT | 175.00 | 36.05 | 45.10 | 48.20 | 0.00 | - | 1 | 0 | 249.41% |
© 2024 Yahoo. All rights reserved.