UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.81 +0.79 (+1.01%) GOLD FUTURES
2,391.00 +31.10 (+1.32%) DOW
39,849.72 +291.61 (+0.74%) Bitcoin GBP
51,788.36 +3,304.57 (+6.82%)
DexCom, Inc. (DXCM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:20PM EDT. Market open.
Calls
17 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 40.00 | 0.30 | 0.00 | - | - | 2 |
| - | - | - | - | - | 45.00 | 0.03 | 0.00 | - | 1 | 115 |
| 86.36 | 0.00 | - | 1 | 10 | 50.00 | 1.85 | 0.00 | - | 1,002 | 845 |
| 35.20 | 0.00 | - | 10 | 18 | 55.00 | 0.03 | 0.00 | - | 3 | 2,109 |
| 32.10 | 0.00 | - | 1 | 26 | 60.00 | 1.70 | 0.00 | - | 2,399 | 4,213 |
| 52.92 | 0.00 | - | 1 | 1,417 | 65.00 | 0.05 | 0.00 | - | 1 | 1,174 |
| 57.74 | 0.00 | - | 1 | 136 | 70.00 | 0.10 | 0.00 | - | 2 | 676 |
| 64.44 | 0.00 | - | 1 | 63 | 75.00 | 0.09 | 0.00 | - | 10 | 348 |
| 59.03 | 0.00 | - | 4 | 268 | 80.00 | 0.04 | 0.00 | - | 3 | 202 |
| 47.60 | 0.00 | - | 4 | 37 | 85.00 | 0.05 | 0.00 | - | 1 | 400 |
| 39.74 | +3.90 | +10.88% | 1 | 136 | 90.00 | 0.20 | 0.00 | - | 5 | 240 |
| 39.73 | 0.00 | - | 1 | 149 | 95.00 | 0.09 | 0.00 | - | 2 | 347 |
| 25.50 | 0.00 | - | 1 | 36 | 100.00 | 0.05 | 0.00 | - | 10 | 300 |
| 24.14 | +3.46 | +16.73% | 2 | 77 | 105.00 | 0.05 | 0.00 | - | 1 | 676 |
| 20.60 | 0.00 | - | 5 | 804 | 110.00 | 0.05 | 0.00 | - | 2 | 1,208 |
| - | - | - | - | - | 111.00 | 0.05 | 0.00 | - | 5 | 5 |
| - | - | - | - | - | 114.00 | 0.06 | 0.00 | - | - | 5 |
| 11.80 | 0.00 | - | 2 | 355 | 115.00 | 0.05 | -0.07 | -58.33% | 2 | 969 |
| - | - | - | - | - | 116.00 | 0.19 | 0.00 | - | - | 3 |
| - | - | - | - | - | 117.00 | 0.15 | 0.00 | - | 3 | 23 |
| - | - | - | - | - | 118.00 | 0.08 | -0.10 | -55.56% | 1 | 19 |
| 8.10 | +2.55 | +45.95% | 20 | 3,086 | 120.00 | 0.10 | -0.10 | -50.00% | 38 | 2,209 |
| 4.90 | 0.00 | - | 25 | 27 | 121.00 | 0.09 | -0.16 | -64.00% | 3 | 37 |
| 7.80 | +0.90 | +13.04% | 1 | 7 | 122.00 | 0.40 | 0.00 | - | 2 | 53 |
| 3.10 | 0.00 | - | 8 | 16 | 123.00 | 0.10 | -0.75 | -88.24% | 20 | 23 |
| 2.85 | 0.00 | - | 9 | 16 | 124.00 | 0.15 | -0.70 | -82.35% | 15 | 96 |
| 4.78 | +2.53 | +112.44% | 16 | 1,296 | 125.00 | 0.17 | -1.05 | -86.07% | 26 | 1,018 |
| 3.90 | +2.23 | +133.53% | 43 | 55 | 126.00 | 0.35 | -1.65 | -82.50% | 42 | 93 |
| 3.10 | +2.03 | +189.72% | 9 | 98 | 127.00 | 0.35 | -2.84 | -89.03% | 16 | 270 |
| 2.25 | +1.45 | +181.25% | 10 | 267 | 128.00 | 0.55 | -3.25 | -85.53% | 7 | 94 |
| 1.65 | +1.15 | +230.00% | 23 | 93 | 129.00 | 1.35 | -2.75 | -67.07% | 24 | 67 |
| 1.30 | +0.95 | +271.43% | 96 | 2,198 | 130.00 | 1.65 | -4.07 | -71.15% | 30 | 357 |
| 0.75 | +0.55 | +275.00% | 8 | 345 | 131.00 | 2.15 | -0.80 | -27.12% | 12 | 35 |
| 0.57 | +0.42 | +280.00% | 45 | 1,586 | 132.00 | 6.58 | 0.00 | - | 1 | 22 |
| 0.39 | +0.19 | +95.00% | 6 | 195 | 133.00 | 7.64 | 0.00 | - | 1 | 69 |
| 0.20 | +0.05 | +27.78% | 16 | 136 | 134.00 | 5.40 | 0.00 | - | 4 | 13 |
| 0.20 | +0.10 | +100.00% | 21 | 3,562 | 135.00 | 5.40 | -3.82 | -41.43% | 4 | 234 |
| 0.25 | 0.00 | - | 1 | 67 | 136.00 | 5.50 | 0.00 | - | - | 3 |
| 0.10 | +0.01 | +11.11% | 3 | 15 | 137.00 | 8.80 | 0.00 | - | 1 | 3 |
| 0.12 | +0.07 | +140.00% | 2 | 1,590 | 138.00 | 9.50 | 0.00 | - | 1 | 1 |
| 0.12 | 0.00 | - | 1 | 23 | 139.00 | 6.90 | 0.00 | - | - | 58 |
| 0.08 | -0.02 | -20.00% | 3 | 1,117 | 140.00 | 10.45 | -0.15 | -1.42% | 1 | 92 |
| 0.23 | 0.00 | - | 4 | 69 | 141.00 | - | - | - | - | - |
| 0.33 | 0.00 | - | 2 | 27 | 142.00 | 8.30 | 0.00 | - | - | 0 |
| 0.20 | 0.00 | - | 10 | 16 | 143.00 | 14.30 | 0.00 | - | 1 | 0 |
| 0.08 | 0.00 | - | 2 | 6 | 144.00 | - | - | - | - | - |
| 0.05 | -0.01 | -16.67% | 33 | 6,530 | 145.00 | 19.84 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 147.00 | 13.80 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 9 | 129 | 148.00 | 20.60 | 0.00 | - | 1 | 0 |
| 0.11 | 0.00 | - | 558 | 764 | 150.00 | 17.30 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 105 | 105 | 152.50 | 18.00 | 0.00 | - | - | 3 |
| 0.05 | 0.00 | - | 6 | 12,304 | 155.00 | 26.30 | 0.00 | - | 10 | 5 |
| 0.06 | 0.00 | - | 1 | 2 | 157.50 | - | - | - | - | - |
| 0.08 | 0.00 | - | 5 | 793 | 160.00 | 25.00 | 0.00 | - | 7 | 2 |
| 0.40 | 0.00 | - | 3 | 543 | 165.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 2 | 26 | 170.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 58 | 175.00 | 36.05 | 0.00 | - | 1 | 0 |
| 0.10 | 0.00 | - | 3 | 173 | 180.00 | - | - | - | - | - |
| 0.76 | 0.00 | - | 2 | 94 | 185.00 | - | - | - | - | - |
| 0.23 | 0.00 | - | 2 | 20 | 190.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 11 | 53 | 195.00 | - | - | - | - | - |
| 0.36 | 0.00 | - | 4 | 8 | 200.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 25 | 25 | 210.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.