UK markets open in 1 hour 15 minutes
NIKKEI 225
39,075.39 +458.29 (+1.19%) HANG SENG
18,863.91 -331.69 (-1.73%) CRUDE OIL
76.96 -0.61 (-0.79%) GOLD FUTURES
2,370.00 -22.90 (-0.96%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,521.63 -351.04 (-0.64%)
DexCom, Inc. (DXCM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:120.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240531C00120000 | 2024-04-30 12:03PM EDT | 2024-05-31 | 10.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DXCM240607C00120000 | 2024-05-13 11:15AM EDT | 2024-06-07 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DXCM240621C00120000 | 2024-05-22 1:40PM EDT | 2024-06-21 | 12.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DXCM240628C00120000 | 2024-05-16 10:15AM EDT | 2024-06-28 | 12.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DXCM240719C00120000 | 2024-05-22 3:55PM EDT | 2024-07-19 | 13.40 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 0.00% |
| DXCM240920C00120000 | 2024-05-22 2:29PM EDT | 2024-09-20 | 17.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DXCM241115C00120000 | 2024-04-05 1:54PM EDT | 2024-11-15 | 29.90 | 20.30 | 20.80 | 0.00 | - | 1 | 8 | 43.13% |
| DXCM241220C00120000 | 2024-04-29 11:36AM EDT | 2024-12-20 | 19.86 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DXCM250117C00120000 | 2024-05-21 1:44PM EDT | 2025-01-17 | 23.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DXCM250620C00120000 | 2024-04-16 10:57AM EDT | 2025-06-20 | 36.10 | 29.50 | 30.30 | 0.00 | - | - | 4 | 48.04% |
| DXCM260116C00120000 | 2024-04-05 11:42AM EDT | 2026-01-16 | 43.25 | 32.50 | 37.40 | 0.00 | - | 1 | 66 | 50.45% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240524P00120000 | 2024-05-22 9:37AM EDT | 2024-05-24 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DXCM240531P00120000 | 2024-05-22 11:37AM EDT | 2024-05-31 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DXCM240607P00120000 | 2024-05-16 2:14PM EDT | 2024-06-07 | 0.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| DXCM240614P00120000 | 2024-05-15 11:03AM EDT | 2024-06-14 | 1.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| DXCM240621P00120000 | 2024-05-22 3:51PM EDT | 2024-06-21 | 0.92 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| DXCM240628P00120000 | 2024-05-21 12:37PM EDT | 2024-06-28 | 1.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DXCM240719P00120000 | 2024-05-22 1:23PM EDT | 2024-07-19 | 1.75 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| DXCM240920P00120000 | 2024-05-22 3:17PM EDT | 2024-09-20 | 4.60 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| DXCM241115P00120000 | 2024-05-21 3:17PM EDT | 2024-11-15 | 6.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| DXCM241220P00120000 | 2024-05-15 11:42AM EDT | 2024-12-20 | 8.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DXCM250117P00120000 | 2024-05-22 2:00PM EDT | 2025-01-17 | 8.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| DXCM250620P00120000 | 2024-05-22 10:10AM EDT | 2025-06-20 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| DXCM260116P00120000 | 2024-05-21 10:17AM EDT | 2026-01-16 | 15.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.