UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.81 +0.79 (+1.01%) GOLD FUTURES
2,391.90 +32.00 (+1.36%) DOW
39,860.33 +302.22 (+0.76%) Bitcoin GBP
52,055.84 +3,491.42 (+7.19%)
DexCom, Inc. (DXCM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:35PM EDT. Market open.
Strike:135.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240517C00135000 | 2024-05-15 1:51PM EDT | 2024-05-17 | 0.20 | 0.10 | 0.20 | +0.10 | +100.00% | 21 | 3,562 | 35.45% |
| DXCM240524C00135000 | 2024-05-15 3:01PM EDT | 2024-05-24 | 0.87 | 0.90 | 1.05 | +0.36 | +70.59% | 62 | 71 | 34.64% |
| DXCM240531C00135000 | 2024-05-15 12:58PM EDT | 2024-05-31 | 1.50 | 1.45 | 1.60 | -0.10 | -6.25% | 1 | 27 | 32.54% |
| DXCM240607C00135000 | 2024-05-15 3:01PM EDT | 2024-06-07 | 1.95 | 2.05 | 2.15 | +0.50 | +34.48% | 45 | 177 | 32.11% |
| DXCM240614C00135000 | 2024-05-09 3:00PM EDT | 2024-06-14 | 2.35 | 2.55 | 2.70 | 0.00 | - | 4 | 9 | 32.24% |
| DXCM240621C00135000 | 2024-05-15 3:09PM EDT | 2024-06-21 | 3.20 | 3.00 | 3.20 | +1.30 | +68.42% | 1,121 | 1,091 | 32.32% |
| DXCM240920C00135000 | 2024-05-15 2:42PM EDT | 2024-09-20 | 9.10 | 9.20 | 9.40 | +1.90 | +26.39% | 9 | 184 | 38.10% |
| DXCM241115C00135000 | 2024-05-10 10:48AM EDT | 2024-11-15 | 12.00 | 12.60 | 12.90 | 0.00 | - | 1 | 77 | 41.33% |
| DXCM241220C00135000 | 2024-05-14 10:48AM EDT | 2024-12-20 | 11.55 | 13.90 | 14.20 | 0.00 | - | 1 | 130 | 41.14% |
| DXCM250117C00135000 | 2024-05-15 12:22PM EDT | 2025-01-17 | 14.90 | 15.40 | 15.70 | +1.93 | +14.88% | 7 | 158 | 42.27% |
| DXCM250620C00135000 | 2024-05-09 9:51AM EDT | 2025-06-20 | 22.00 | 21.30 | 21.90 | 0.00 | - | 2 | 27 | 44.69% |
| DXCM260116C00135000 | 2024-05-15 12:20PM EDT | 2026-01-16 | 27.60 | 27.80 | 28.50 | +0.90 | +3.37% | 3 | 127 | 46.26% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240517P00135000 | 2024-05-15 1:58PM EDT | 2024-05-17 | 5.40 | 4.90 | 5.20 | -3.82 | -41.43% | 4 | 234 | 0.00% |
| DXCM240524P00135000 | 2024-04-26 10:27AM EDT | 2024-05-24 | 7.91 | 5.60 | 5.80 | 0.00 | - | 3 | 6 | 22.85% |
| DXCM240531P00135000 | 2024-04-26 10:03AM EDT | 2024-05-31 | 7.80 | 6.00 | 6.30 | 0.00 | - | 1 | 1 | 24.24% |
| DXCM240607P00135000 | 2024-04-26 9:30AM EDT | 2024-06-07 | 5.52 | 6.50 | 7.80 | 0.00 | - | 4 | 4 | 33.77% |
| DXCM240621P00135000 | 2024-05-14 3:35PM EDT | 2024-06-21 | 10.25 | 7.20 | 7.50 | 0.00 | - | 1 | 285 | 24.85% |
| DXCM240628P00135000 | 2024-05-09 3:04PM EDT | 2024-06-28 | 8.90 | 7.50 | 8.00 | 0.00 | - | 1 | 1 | 25.87% |
| DXCM240920P00135000 | 2024-05-15 11:37AM EDT | 2024-09-20 | 12.00 | 11.80 | 12.00 | -2.63 | -17.98% | 2 | 99 | 28.78% |
| DXCM241115P00135000 | 2024-04-19 1:43PM EDT | 2024-11-15 | 16.50 | 14.10 | 14.30 | 0.00 | - | 1 | 50 | 30.34% |
| DXCM250117P00135000 | 2024-04-26 3:38PM EDT | 2025-01-17 | 19.30 | 15.80 | 16.30 | 0.00 | - | 125 | 282 | 30.90% |
| DXCM250620P00135000 | 2024-05-08 1:20PM EDT | 2025-06-20 | 20.90 | 19.60 | 19.90 | 0.00 | - | 1 | 11 | 30.92% |
| DXCM260116P00135000 | 2024-05-14 12:16PM EDT | 2026-01-16 | 25.80 | 23.10 | 23.50 | 0.00 | - | 11 | 134 | 30.46% |
© 2024 Yahoo. All rights reserved.