UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.73 +0.71 (+0.91%) GOLD FUTURES
2,389.60 +29.70 (+1.26%) DOW
39,842.71 +284.60 (+0.72%) Bitcoin GBP
51,672.76 +3,249.09 (+6.71%)
DexCom, Inc. (DXCM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:59PM EDT. Market open.
Strike:110.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240517C00110000 | 2024-04-26 10:35AM EDT | 2024-05-17 | 20.60 | 19.30 | 20.00 | 0.00 | - | 5 | 804 | 87.89% |
| DXCM240607C00110000 | 2024-04-29 9:55AM EDT | 2024-06-07 | 17.85 | 19.90 | 20.60 | 0.00 | - | - | 0 | 54.98% |
| DXCM240621C00110000 | 2024-05-07 12:38PM EDT | 2024-06-21 | 20.70 | 19.60 | 21.00 | 0.00 | - | 1 | 583 | 48.49% |
| DXCM240920C00110000 | 2024-05-14 2:53PM EDT | 2024-09-20 | 20.91 | 23.80 | 24.70 | 0.00 | - | 4 | 19 | 44.41% |
| DXCM241115C00110000 | 2024-05-06 1:00PM EDT | 2024-11-15 | 27.10 | 27.00 | 27.30 | 0.00 | - | 1 | 1 | 46.13% |
| DXCM241220C00110000 | 2024-04-26 9:39AM EDT | 2024-12-20 | 31.90 | 27.80 | 28.60 | 0.00 | - | 1 | 1 | 46.30% |
| DXCM250117C00110000 | 2024-03-26 3:36PM EDT | 2025-01-17 | 40.50 | 36.90 | 40.60 | 0.00 | - | 3 | 107 | 71.95% |
| DXCM250620C00110000 | 2024-05-13 12:19PM EDT | 2025-06-20 | 32.00 | 34.40 | 37.00 | 0.00 | - | 103 | 105 | 52.70% |
| DXCM260116C00110000 | 2024-05-14 11:00AM EDT | 2026-01-16 | 37.70 | 38.50 | 41.30 | 0.00 | - | 22 | 43 | 50.28% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240517P00110000 | 2024-05-14 9:30AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 1,208 | 89.06% |
| DXCM240524P00110000 | 2024-05-15 12:20PM EDT | 2024-05-24 | 0.10 | 0.00 | 0.25 | -0.45 | -81.82% | 8 | 34 | 52.93% |
| DXCM240531P00110000 | 2024-05-03 2:44PM EDT | 2024-05-31 | 0.26 | 0.05 | 0.70 | 0.00 | - | 3 | 4 | 50.39% |
| DXCM240607P00110000 | 2024-05-14 11:02AM EDT | 2024-06-07 | 0.30 | 0.05 | 0.75 | 0.00 | - | 15 | 18 | 50.39% |
| DXCM240614P00110000 | 2024-05-13 10:51AM EDT | 2024-06-14 | 0.47 | 0.05 | 0.40 | 0.00 | - | 20 | 20 | 37.89% |
| DXCM240621P00110000 | 2024-05-15 11:50AM EDT | 2024-06-21 | 0.35 | 0.25 | 0.45 | -0.30 | -46.15% | 12 | 824 | 35.16% |
| DXCM240920P00110000 | 2024-05-13 1:36PM EDT | 2024-09-20 | 3.60 | 2.70 | 2.85 | 0.00 | - | 1 | 204 | 34.06% |
| DXCM241115P00110000 | 2024-04-29 10:02AM EDT | 2024-11-15 | 6.20 | 4.50 | 4.60 | 0.00 | - | 6 | 339 | 35.21% |
| DXCM241220P00110000 | 2024-04-22 11:42AM EDT | 2024-12-20 | 7.10 | 5.10 | 5.40 | 0.00 | - | - | 157 | 34.94% |
| DXCM250117P00110000 | 2024-05-08 1:09PM EDT | 2025-01-17 | 6.70 | 5.90 | 6.20 | 0.00 | - | 14 | 818 | 35.35% |
| DXCM250620P00110000 | 2024-05-14 3:48PM EDT | 2025-06-20 | 10.30 | 9.10 | 9.60 | 0.00 | - | 33 | 192 | 35.57% |
| DXCM260116P00110000 | 2024-05-07 10:04AM EDT | 2026-01-16 | 12.80 | 12.50 | 12.80 | 0.00 | - | 3 | 675 | 34.58% |
© 2024 Yahoo. All rights reserved.