UK markets open in 3 hours 1 minute
NIKKEI 225
39,045.57 +428.47 (+1.11%) HANG SENG
18,922.00 -273.60 (-1.43%) CRUDE OIL
77.15 -0.42 (-0.54%) GOLD FUTURES
2,372.70 -20.20 (-0.84%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,545.32 -399.54 (-0.73%)
DexCom, Inc. (DXCM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
24 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 75.00 | 0.25 | 0.00 | - | - | 1 |
| - | - | - | - | - | 100.00 | 0.05 | 0.00 | - | 11 | 13 |
| - | - | - | - | - | 101.00 | 0.05 | 0.00 | - | - | 9 |
| - | - | - | - | - | 102.00 | 0.05 | 0.00 | - | 5 | 5 |
| - | - | - | - | - | 103.00 | 0.05 | 0.00 | - | 30 | 32 |
| - | - | - | - | - | 104.00 | 0.05 | 0.00 | - | 3 | 42 |
| - | - | - | - | - | 105.00 | 0.05 | 0.00 | - | 20 | 116 |
| - | - | - | - | - | 107.00 | 0.05 | 0.00 | - | 5 | 17 |
| - | - | - | - | - | 110.00 | 0.05 | 0.00 | - | 3 | 107 |
| 12.90 | 0.00 | - | - | 19 | 113.00 | 0.07 | 0.00 | - | 3 | 4 |
| - | - | - | - | - | 114.00 | 0.25 | 0.00 | - | 1 | 2 |
| 15.55 | 0.00 | - | 2 | 2 | 115.00 | 0.45 | 0.00 | - | 4 | 17 |
| 10.00 | 0.00 | - | - | 18 | 116.00 | 0.10 | -0.10 | -50.00% | 1 | 2 |
| 9.10 | 0.00 | - | - | 36 | 117.00 | 0.45 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 118.00 | 0.10 | -0.21 | -67.74% | 2 | 6 |
| 7.50 | 0.00 | - | - | 1 | 119.00 | 0.29 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 120.00 | 0.10 | -0.15 | -60.00% | 1 | 70 |
| 13.90 | 0.00 | - | - | 1 | 121.00 | 0.07 | -0.08 | -53.33% | 10 | 42 |
| 8.00 | 0.00 | - | 7 | 29 | 122.00 | 0.13 | 0.00 | - | 5 | 27 |
| 4.20 | 0.00 | - | 2 | 2 | 123.00 | 0.20 | 0.00 | - | 16 | 44 |
| 5.40 | 0.00 | - | 1 | 3 | 124.00 | 0.12 | -0.04 | -25.00% | 1 | 19 |
| 6.33 | +0.48 | +8.21% | 1 | 29 | 125.00 | 0.21 | 0.00 | - | 50 | 64 |
| 5.50 | 0.00 | - | 2 | 27 | 126.00 | 0.15 | -0.20 | -57.14% | 52 | 25 |
| 4.50 | -0.03 | -0.66% | 5 | 13 | 127.00 | 0.40 | 0.00 | - | 6 | 94 |
| 3.70 | 0.00 | - | 1 | 10 | 128.00 | 0.50 | -0.10 | -16.67% | 1 | 71 |
| 3.70 | 0.00 | - | 1 | 11 | 129.00 | 0.62 | -0.18 | -22.50% | 1 | 41 |
| 1.60 | -0.60 | -27.27% | 13 | 51 | 130.00 | 1.25 | 0.00 | - | 1 | 52 |
| 1.35 | -0.25 | -15.62% | 3 | 45 | 131.00 | 1.67 | -0.13 | -7.22% | 1 | 59 |
| 0.90 | -0.25 | -21.74% | 8 | 80 | 132.00 | 2.20 | 0.00 | - | 5 | 85 |
| 0.69 | -0.16 | -18.82% | 7 | 102 | 133.00 | 3.00 | 0.00 | - | 7 | 25 |
| 0.35 | -0.30 | -46.15% | 8 | 122 | 134.00 | 3.40 | 0.00 | - | 50 | 51 |
| 0.30 | -0.05 | -14.29% | 5 | 180 | 135.00 | 4.05 | 0.00 | - | 2 | 6 |
| 0.35 | 0.00 | - | 24 | 132 | 136.00 | 5.63 | 0.00 | - | 2 | 2 |
| 0.25 | 0.00 | - | 42 | 56 | 137.00 | - | - | - | - | - |
| 0.13 | -0.27 | -67.50% | 2 | 17 | 138.00 | 7.55 | 0.00 | - | 1 | 3 |
| 0.16 | 0.00 | - | 1 | 33 | 139.00 | 9.60 | 0.00 | - | - | 1 |
| 0.09 | 0.00 | - | 4 | 46 | 140.00 | 10.37 | 0.00 | - | 2 | 8 |
| 0.08 | 0.00 | - | 1 | 31 | 141.00 | - | - | - | - | - |
| 0.45 | 0.00 | - | 4 | 8 | 143.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 1 | 3 | 144.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 6 | 11 | 145.00 | - | - | - | - | - |
| - | - | - | - | - | 146.00 | 19.01 | 0.00 | - | - | 2 |
| 4.00 | 0.00 | - | 1 | 194 | 148.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 7 | 7 | 150.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 3 | 5 | 155.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 47 | 61 | 160.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | - | 14 | 170.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.