UK markets open in 2 hours 39 minutes
NIKKEI 225
39,111.31 +494.21 (+1.28%) HANG SENG
18,930.02 -265.58 (-1.38%) CRUDE OIL
77.09 -0.48 (-0.62%) GOLD FUTURES
2,374.50 -18.40 (-0.77%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,528.45 -343.11 (-0.63%)
DexCom, Inc. (DXCM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:125.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240524C00125000 | 2024-05-22 1:03PM EDT | 2024-05-24 | 6.33 | 5.20 | 7.00 | +0.48 | +8.21% | 1 | 29 | 63.09% |
| DXCM240531C00125000 | 2024-05-20 10:43AM EDT | 2024-05-31 | 6.00 | 6.00 | 8.30 | 0.00 | - | 2 | 12 | 63.28% |
| DXCM240607C00125000 | 2024-05-21 2:40PM EDT | 2024-06-07 | 6.95 | 6.40 | 8.70 | 0.00 | - | 1 | 3 | 51.55% |
| DXCM240614C00125000 | 2024-05-17 2:06PM EDT | 2024-06-14 | 8.22 | 6.80 | 8.80 | 0.00 | - | 1 | 4 | 43.85% |
| DXCM240621C00125000 | 2024-05-22 1:56PM EDT | 2024-06-21 | 8.00 | 7.90 | 8.20 | -0.50 | -5.88% | 150 | 983 | 33.90% |
| DXCM240628C00125000 | 2024-05-14 1:01PM EDT | 2024-06-28 | 5.65 | 6.90 | 10.40 | 0.00 | - | - | 1 | 45.04% |
| DXCM240920C00125000 | 2024-05-17 10:31AM EDT | 2024-09-20 | 15.20 | 14.00 | 14.40 | 0.00 | - | 30 | 244 | 39.00% |
| DXCM241115C00125000 | 2024-05-01 10:25AM EDT | 2024-11-15 | 15.64 | 17.40 | 19.80 | 0.00 | - | 500 | 578 | 47.81% |
| DXCM241220C00125000 | 2024-04-30 11:50AM EDT | 2024-12-20 | 19.50 | 18.70 | 19.20 | 0.00 | - | - | 650 | 42.10% |
| DXCM250117C00125000 | 2024-05-07 11:08AM EDT | 2025-01-17 | 21.30 | 18.80 | 20.60 | 0.00 | - | 10 | 374 | 43.03% |
| DXCM250620C00125000 | 2024-04-16 12:30PM EDT | 2025-06-20 | 33.30 | 26.80 | 27.40 | 0.00 | - | 7 | 15 | 46.78% |
| DXCM260116C00125000 | 2024-05-20 11:08AM EDT | 2026-01-16 | 32.80 | 31.90 | 35.10 | 0.00 | - | 1 | 234 | 50.05% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240524P00125000 | 2024-05-21 10:40AM EDT | 2024-05-24 | 0.21 | 0.10 | 0.20 | 0.00 | - | 50 | 64 | 45.41% |
| DXCM240531P00125000 | 2024-05-21 11:27AM EDT | 2024-05-31 | 0.58 | 0.50 | 0.60 | 0.00 | - | 1 | 19 | 30.32% |
| DXCM240607P00125000 | 2024-05-21 10:32AM EDT | 2024-06-07 | 1.05 | 0.95 | 1.10 | 0.00 | - | 4 | 34 | 29.20% |
| DXCM240614P00125000 | 2024-05-22 12:39PM EDT | 2024-06-14 | 1.35 | 1.40 | 1.60 | -0.12 | -8.16% | 40 | 7 | 29.18% |
| DXCM240621P00125000 | 2024-05-22 3:58PM EDT | 2024-06-21 | 1.90 | 1.80 | 2.00 | +0.05 | +2.70% | 17 | 1,187 | 28.75% |
| DXCM240628P00125000 | 2024-05-15 11:58AM EDT | 2024-06-28 | 3.05 | 1.10 | 2.50 | 0.00 | - | 1 | 2 | 29.37% |
| DXCM240719P00125000 | 2024-05-22 11:01AM EDT | 2024-07-19 | 3.10 | 3.10 | 3.40 | -0.20 | -6.06% | 7 | 22 | 28.31% |
| DXCM240920P00125000 | 2024-05-22 12:10PM EDT | 2024-09-20 | 6.36 | 6.30 | 6.60 | -0.04 | -0.62% | 5 | 381 | 31.06% |
| DXCM241115P00125000 | 2024-05-22 1:17PM EDT | 2024-11-15 | 8.50 | 8.60 | 9.00 | -1.31 | -13.35% | 4 | 164 | 32.64% |
| DXCM241220P00125000 | 2024-05-15 11:42AM EDT | 2024-12-20 | 10.35 | 9.50 | 9.90 | 0.00 | - | 1 | 5 | 32.20% |
| DXCM250117P00125000 | 2024-05-22 2:49PM EDT | 2025-01-17 | 10.50 | 9.60 | 10.70 | -0.20 | -1.87% | 2 | 286 | 32.24% |
| DXCM250620P00125000 | 2024-05-20 1:11PM EDT | 2025-06-20 | 14.20 | 14.00 | 14.50 | 0.00 | - | 2 | 15 | 32.50% |
| DXCM260116P00125000 | 2024-05-21 2:05PM EDT | 2026-01-16 | 17.90 | 16.60 | 19.70 | 0.00 | - | 4 | 142 | 34.40% |
© 2024 Yahoo. All rights reserved.