UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.61 +0.59 (+0.76%) GOLD FUTURES
2,392.50 +32.60 (+1.38%) DOW
39,843.77 +285.66 (+0.72%) Bitcoin GBP
51,436.65 +3,002.87 (+6.20%)
DexCom, Inc. (DXCM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:19PM EDT. Market open.
Strike:130.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240517C00130000 | 2024-05-15 1:52PM EDT | 2024-05-17 | 1.08 | 1.15 | 1.30 | +0.73 | +208.57% | 85 | 2,198 | 30.08% |
| DXCM240524C00130000 | 2024-05-15 11:20AM EDT | 2024-05-24 | 2.55 | 2.45 | 2.65 | +1.30 | +104.00% | 3 | 29 | 32.23% |
| DXCM240531C00130000 | 2024-05-14 2:41PM EDT | 2024-05-31 | 1.65 | 3.10 | 3.30 | 0.00 | - | 14 | 37 | 30.53% |
| DXCM240607C00130000 | 2024-05-15 1:43PM EDT | 2024-06-07 | 3.80 | 3.80 | 4.10 | +1.85 | +94.87% | 16 | 17 | 31.71% |
| DXCM240614C00130000 | 2024-05-15 11:38AM EDT | 2024-06-14 | 4.50 | 4.50 | 4.70 | +1.65 | +57.89% | 6 | 13 | 31.89% |
| DXCM240621C00130000 | 2024-05-15 1:52PM EDT | 2024-06-21 | 4.90 | 4.90 | 5.20 | +1.40 | +40.00% | 55 | 676 | 31.80% |
| DXCM240920C00130000 | 2024-05-15 9:57AM EDT | 2024-09-20 | 10.70 | 11.40 | 11.60 | +1.22 | +12.87% | 7 | 415 | 38.10% |
| DXCM241115C00130000 | 2024-05-02 10:29AM EDT | 2024-11-15 | 13.10 | 14.80 | 15.10 | 0.00 | - | 1 | 57 | 41.38% |
| DXCM241220C00130000 | 2024-05-03 1:30PM EDT | 2024-12-20 | 16.73 | 16.10 | 16.50 | 0.00 | - | 3 | 6 | 41.47% |
| DXCM250117C00130000 | 2024-05-15 1:44PM EDT | 2025-01-17 | 17.60 | 17.40 | 17.90 | +1.39 | +8.57% | 17 | 312 | 42.38% |
| DXCM250620C00130000 | 2024-05-07 9:30AM EDT | 2025-06-20 | 23.82 | 23.30 | 23.90 | 0.00 | - | 8 | 36 | 44.55% |
| DXCM260116C00130000 | 2024-05-15 11:39AM EDT | 2026-01-16 | 30.30 | 29.70 | 31.90 | -0.10 | -0.33% | 1 | 23 | 48.49% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240517P00130000 | 2024-05-15 1:52PM EDT | 2024-05-17 | 1.65 | 1.30 | 1.50 | -4.07 | -71.15% | 30 | 357 | 29.42% |
| DXCM240524P00130000 | 2024-05-15 11:11AM EDT | 2024-05-24 | 2.75 | 2.50 | 2.65 | -2.70 | -49.54% | 2 | 37 | 29.54% |
| DXCM240531P00130000 | 2024-05-13 9:59AM EDT | 2024-05-31 | 4.90 | 3.00 | 3.30 | 0.00 | - | 1 | 21 | 28.48% |
| DXCM240607P00130000 | 2024-05-15 11:34AM EDT | 2024-06-07 | 3.79 | 3.60 | 3.90 | -3.17 | -45.55% | 8 | 7 | 28.49% |
| DXCM240621P00130000 | 2024-05-15 12:17PM EDT | 2024-06-21 | 4.90 | 4.50 | 4.70 | -1.90 | -27.94% | 42 | 599 | 27.43% |
| DXCM240920P00130000 | 2024-05-15 1:17PM EDT | 2024-09-20 | 9.40 | 9.30 | 9.50 | -2.00 | -17.54% | 4 | 472 | 30.51% |
| DXCM241115P00130000 | 2024-05-09 3:59PM EDT | 2024-11-15 | 12.80 | 11.70 | 11.90 | 0.00 | - | 27 | 1,012 | 32.03% |
| DXCM241220P00130000 | 2024-04-23 12:22PM EDT | 2024-12-20 | 13.10 | 12.40 | 12.80 | 0.00 | - | - | 77 | 31.62% |
| DXCM250117P00130000 | 2024-05-13 9:48AM EDT | 2025-01-17 | 14.61 | 13.40 | 13.80 | 0.00 | - | 1 | 391 | 32.14% |
| DXCM250620P00130000 | 2024-05-15 1:25PM EDT | 2025-06-20 | 17.20 | 17.10 | 17.60 | -0.30 | -1.71% | 8 | 77 | 32.32% |
| DXCM260116P00130000 | 2024-05-14 12:12PM EDT | 2026-01-16 | 23.00 | 18.80 | 21.30 | 0.00 | - | 4 | 322 | 31.82% |
© 2024 Yahoo. All rights reserved.