UK markets open in 4 hours 39 minutes
NIKKEI 225
38,856.23 +239.13 (+0.62%) HANG SENG
18,806.97 -388.63 (-2.02%) CRUDE OIL
76.96 -0.61 (-0.79%) GOLD FUTURES
2,373.50 -19.40 (-0.81%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,650.60 -590.29 (-1.07%)
DexCom, Inc. (DXCM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:115.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240524C00115000 | 2024-05-06 11:20AM EDT | 2024-05-24 | 15.55 | 15.00 | 17.80 | 0.00 | - | 2 | 2 | 150.59% |
| DXCM240607C00115000 | 2024-05-21 2:13PM EDT | 2024-06-07 | 16.15 | 14.50 | 16.60 | 0.00 | - | 2 | 2 | 56.79% |
| DXCM240614C00115000 | 2024-05-13 11:50AM EDT | 2024-06-14 | 11.80 | 15.60 | 16.60 | 0.00 | - | 2 | 4 | 47.36% |
| DXCM240621C00115000 | 2024-05-20 2:03PM EDT | 2024-06-21 | 17.00 | 16.00 | 18.50 | 0.00 | - | 8 | 172 | 61.35% |
| DXCM240628C00115000 | 2024-05-21 2:15PM EDT | 2024-06-28 | 16.90 | 16.10 | 17.40 | 0.00 | - | 1 | 3 | 45.53% |
| DXCM240920C00115000 | 2024-05-20 11:13AM EDT | 2024-09-20 | 20.60 | 19.00 | 22.10 | 0.00 | - | 2 | 29 | 45.83% |
| DXCM241115C00115000 | 2024-04-16 1:29PM EDT | 2024-11-15 | 31.80 | 24.30 | 25.00 | 0.00 | - | 1 | 8 | 47.34% |
| DXCM241220C00115000 | 2024-05-13 11:25AM EDT | 2024-12-20 | 21.80 | 24.80 | 25.50 | 0.00 | - | 1 | 1 | 44.71% |
| DXCM250117C00115000 | 2024-05-17 3:31PM EDT | 2025-01-17 | 26.80 | 25.30 | 26.80 | 0.00 | - | 9 | 178 | 45.58% |
| DXCM250620C00115000 | 2024-05-07 9:30AM EDT | 2025-06-20 | 32.56 | 31.60 | 34.40 | 0.00 | - | 1 | 2 | 51.56% |
| DXCM260116C00115000 | 2024-05-20 12:41PM EDT | 2026-01-16 | 38.69 | 37.40 | 40.50 | 0.00 | - | 1 | 66 | 52.02% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240524P00115000 | 2024-05-20 9:38AM EDT | 2024-05-24 | 0.45 | 0.00 | 1.35 | 0.00 | - | 4 | 17 | 139.75% |
| DXCM240531P00115000 | 2024-05-17 11:16AM EDT | 2024-05-31 | 0.15 | 0.05 | 1.40 | 0.00 | - | 2 | 21 | 67.24% |
| DXCM240607P00115000 | 2024-05-20 12:15PM EDT | 2024-06-07 | 0.14 | 0.05 | 0.70 | 0.00 | - | 1 | 26 | 49.90% |
| DXCM240621P00115000 | 2024-05-22 2:10PM EDT | 2024-06-21 | 0.40 | 0.35 | 0.45 | 0.00 | - | 3 | 6,357 | 32.37% |
| DXCM240628P00115000 | 2024-05-22 1:56PM EDT | 2024-06-28 | 0.58 | 0.50 | 2.10 | -0.23 | -28.40% | 1 | 3 | 47.68% |
| DXCM240920P00115000 | 2024-05-21 11:20AM EDT | 2024-09-20 | 3.40 | 3.30 | 3.50 | 0.00 | - | 5 | 425 | 32.97% |
| DXCM241115P00115000 | 2024-05-21 3:16PM EDT | 2024-11-15 | 5.30 | 5.20 | 5.50 | 0.00 | - | 4 | 46 | 34.31% |
| DXCM241220P00115000 | 2024-05-15 11:42AM EDT | 2024-12-20 | 6.70 | 6.00 | 6.70 | 0.00 | - | - | 1 | 35.03% |
| DXCM250117P00115000 | 2024-05-21 11:13AM EDT | 2025-01-17 | 6.90 | 6.70 | 7.10 | -0.20 | -2.82% | 2 | 214 | 34.06% |
| DXCM250620P00115000 | 2024-05-20 1:11PM EDT | 2025-06-20 | 10.40 | 10.10 | 10.60 | 0.00 | - | 2 | 254 | 34.17% |
| DXCM260116P00115000 | 2024-05-22 10:44AM EDT | 2026-01-16 | 13.60 | 12.20 | 14.00 | -0.10 | -0.73% | 2 | 568 | 33.41% |
© 2024 Yahoo. All rights reserved.