UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.77 +0.75 (+0.96%) GOLD FUTURES
2,392.00 +32.10 (+1.36%) DOW
39,831.66 +273.55 (+0.69%) Bitcoin GBP
51,629.10 +3,224.19 (+6.66%)
DexCom, Inc. (DXCM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:08PM EDT. Market open.
Strike:100.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240517C00100000 | 2024-05-14 10:45AM EDT | 2024-05-17 | 25.50 | 27.60 | 30.40 | 0.00 | - | 1 | 36 | 185.94% |
| DXCM240621C00100000 | 2024-04-26 1:13PM EDT | 2024-06-21 | 28.80 | 29.30 | 31.10 | 0.00 | - | 1 | 57 | 64.80% |
| DXCM240920C00100000 | 2024-05-13 2:04PM EDT | 2024-09-20 | 29.45 | 32.60 | 33.10 | 0.00 | - | 1 | 12 | 48.28% |
| DXCM241115C00100000 | 2024-04-01 12:05PM EDT | 2024-11-15 | 44.58 | 32.70 | 34.80 | 0.00 | - | 4 | 4 | 47.85% |
| DXCM241220C00100000 | 2024-04-18 2:43PM EDT | 2024-12-20 | 41.87 | 35.70 | 36.10 | 0.00 | - | - | 2 | 48.76% |
| DXCM250117C00100000 | 2024-04-26 12:10PM EDT | 2025-01-17 | 36.50 | 36.60 | 37.30 | 0.00 | - | 1 | 891 | 49.99% |
| DXCM250620C00100000 | 2024-04-05 12:07PM EDT | 2025-06-20 | 50.90 | 39.00 | 41.80 | 0.00 | - | 1 | 2 | 50.59% |
| DXCM260116C00100000 | 2024-05-14 11:04AM EDT | 2026-01-16 | 43.70 | 44.80 | 47.10 | 0.00 | - | 53 | 76 | 51.37% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240517P00100000 | 2024-05-13 2:09PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.30 | 0.00 | - | 10 | 300 | 148.44% |
| DXCM240524P00100000 | 2024-04-29 11:42AM EDT | 2024-05-24 | 0.26 | 0.00 | 0.20 | 0.00 | - | - | 2 | 76.17% |
| DXCM240607P00100000 | 2024-04-29 11:40AM EDT | 2024-06-07 | 0.37 | 0.00 | 0.55 | 0.00 | - | - | 2 | 58.30% |
| DXCM240621P00100000 | 2024-05-07 2:10PM EDT | 2024-06-21 | 0.20 | 0.05 | 0.40 | 0.00 | - | 1 | 363 | 49.85% |
| DXCM240920P00100000 | 2024-05-01 10:46AM EDT | 2024-09-20 | 2.50 | 1.25 | 1.40 | 0.00 | - | 500 | 670 | 36.77% |
| DXCM241115P00100000 | 2024-04-26 9:47AM EDT | 2024-11-15 | 3.20 | 2.50 | 2.60 | 0.00 | - | 24 | 297 | 37.41% |
| DXCM250117P00100000 | 2024-05-06 3:51PM EDT | 2025-01-17 | 4.50 | 3.60 | 3.90 | 0.00 | - | 1 | 149 | 37.61% |
| DXCM250620P00100000 | 2024-05-09 3:14PM EDT | 2025-06-20 | 6.90 | 6.30 | 6.80 | 0.00 | - | 200 | 398 | 37.70% |
| DXCM260116P00100000 | 2024-05-09 10:50AM EDT | 2026-01-16 | 9.80 | 9.30 | 9.90 | 0.00 | - | 14 | 48 | 37.02% |
© 2024 Yahoo. All rights reserved.