UK markets open in 1 hour 32 minutes
NIKKEI 225
39,081.93 +464.83 (+1.20%) HANG SENG
18,905.53 -290.07 (-1.51%) CRUDE OIL
77.03 -0.54 (-0.70%) GOLD FUTURES
2,374.40 -18.50 (-0.77%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,552.95 -318.71 (-0.58%)
DexCom, Inc. (DXCM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:135.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240524C00135000 | 2024-05-22 10:26AM EDT | 2024-05-24 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| DXCM240531C00135000 | 2024-05-20 12:00PM EDT | 2024-05-31 | 1.17 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| DXCM240607C00135000 | 2024-05-20 9:31AM EDT | 2024-06-07 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DXCM240614C00135000 | 2024-05-21 11:19AM EDT | 2024-06-14 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DXCM240621C00135000 | 2024-05-22 12:22PM EDT | 2024-06-21 | 2.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| DXCM240628C00135000 | 2024-05-21 3:47PM EDT | 2024-06-28 | 3.19 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| DXCM240719C00135000 | 2024-05-22 3:31PM EDT | 2024-07-19 | 4.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| DXCM240920C00135000 | 2024-05-22 2:30PM EDT | 2024-09-20 | 8.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| DXCM241115C00135000 | 2024-05-16 3:59PM EDT | 2024-11-15 | 13.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| DXCM241220C00135000 | 2024-05-14 10:48AM EDT | 2024-12-20 | 11.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| DXCM250117C00135000 | 2024-05-21 11:10AM EDT | 2025-01-17 | 15.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| DXCM250620C00135000 | 2024-05-20 1:12PM EDT | 2025-06-20 | 22.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| DXCM260116C00135000 | 2024-05-20 12:02PM EDT | 2026-01-16 | 28.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240524P00135000 | 2024-05-17 11:08AM EDT | 2024-05-24 | 4.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DXCM240531P00135000 | 2024-05-20 3:05PM EDT | 2024-05-31 | 5.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DXCM240607P00135000 | 2024-05-21 11:58AM EDT | 2024-06-07 | 5.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DXCM240621P00135000 | 2024-05-22 12:53PM EDT | 2024-06-21 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DXCM240628P00135000 | 2024-05-09 3:04PM EDT | 2024-06-28 | 8.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DXCM240719P00135000 | 2024-05-16 11:12AM EDT | 2024-07-19 | 8.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DXCM240920P00135000 | 2024-05-22 3:11PM EDT | 2024-09-20 | 10.90 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| DXCM241115P00135000 | 2024-05-22 1:23PM EDT | 2024-11-15 | 13.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| DXCM250117P00135000 | 2024-05-22 1:58PM EDT | 2025-01-17 | 15.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DXCM250620P00135000 | 2024-05-20 1:05PM EDT | 2025-06-20 | 19.00 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| DXCM260116P00135000 | 2024-05-21 2:16PM EDT | 2026-01-16 | 22.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.