UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.56 +0.54 (+0.69%) GOLD FUTURES
2,393.40 +33.50 (+1.42%) DOW
39,842.60 +284.49 (+0.72%) Bitcoin GBP
51,432.28 +3,026.89 (+6.25%)
DexCom, Inc. (DXCM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:16PM EDT. Market open.
Strike:105.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240517C00105000 | 2024-05-15 12:18PM EDT | 2024-05-17 | 24.14 | 24.20 | 25.00 | +3.46 | +16.73% | 2 | 77 | 126.76% |
| DXCM240621C00105000 | 2024-05-10 10:15AM EDT | 2024-06-21 | 25.70 | 24.80 | 26.60 | 0.00 | - | 44 | 153 | 50.66% |
| DXCM240920C00105000 | 2024-05-15 10:07AM EDT | 2024-09-20 | 28.50 | 28.50 | 28.90 | -6.90 | -19.49% | 1 | 5 | 46.43% |
| DXCM241115C00105000 | 2024-03-14 11:05AM EDT | 2024-11-15 | 34.50 | 38.20 | 40.80 | 0.00 | - | 1 | 11 | 76.66% |
| DXCM250117C00105000 | 2024-05-13 2:04PM EDT | 2025-01-17 | 30.20 | 33.10 | 33.50 | 0.00 | - | 1 | 164 | 48.38% |
| DXCM250620C00105000 | 2024-05-13 12:16PM EDT | 2025-06-20 | 35.30 | 37.70 | 38.60 | 0.00 | - | 11 | 11 | 49.93% |
| DXCM260116C00105000 | 2024-05-14 11:02AM EDT | 2026-01-16 | 40.50 | 43.10 | 44.10 | 0.00 | - | 39 | 47 | 50.64% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240517P00105000 | 2024-05-14 12:36PM EDT | 2024-05-17 | 0.05 | 0.00 | 1.40 | 0.00 | - | 1 | 676 | 170.51% |
| DXCM240524P00105000 | 2024-05-06 10:54AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.45 | 0.00 | - | 2 | 8 | 73.05% |
| DXCM240531P00105000 | 2024-04-19 12:25PM EDT | 2024-05-31 | 0.70 | 0.00 | 0.55 | 0.00 | - | 3 | 3 | 58.20% |
| DXCM240607P00105000 | 2024-04-29 11:40AM EDT | 2024-06-07 | 0.47 | 0.05 | 0.65 | 0.00 | - | - | 2 | 51.47% |
| DXCM240614P00105000 | 2024-05-09 1:55PM EDT | 2024-06-14 | 0.15 | 0.05 | 0.35 | 0.00 | - | 1 | 1 | 45.26% |
| DXCM240621P00105000 | 2024-05-10 3:50PM EDT | 2024-06-21 | 0.30 | 0.10 | 0.75 | 0.00 | - | 2 | 406 | 48.73% |
| DXCM240920P00105000 | 2024-05-15 1:51PM EDT | 2024-09-20 | 2.00 | 1.85 | 2.00 | -0.25 | -11.11% | 75 | 465 | 35.36% |
| DXCM241115P00105000 | 2024-05-09 12:49PM EDT | 2024-11-15 | 3.73 | 3.40 | 3.50 | 0.00 | - | 1 | 75 | 36.41% |
| DXCM241220P00105000 | 2024-04-22 11:52AM EDT | 2024-12-20 | 5.70 | 4.00 | 4.20 | 0.00 | - | - | 174 | 36.05% |
| DXCM250117P00105000 | 2024-05-07 10:02AM EDT | 2025-01-17 | 5.30 | 4.70 | 4.90 | 0.00 | - | 1 | 1,489 | 36.37% |
| DXCM250620P00105000 | 2024-05-14 3:01PM EDT | 2025-06-20 | 8.70 | 7.60 | 8.10 | 0.00 | - | 884 | 907 | 36.65% |
| DXCM260116P00105000 | 2024-05-07 2:09PM EDT | 2026-01-16 | 11.20 | 10.80 | 11.20 | 0.00 | - | 1 | 83 | 35.67% |
© 2024 Yahoo. All rights reserved.