UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.83 +0.81 (+1.04%) GOLD FUTURES
2,392.80 +32.90 (+1.39%) DOW
39,848.31 +290.20 (+0.73%) Bitcoin GBP
52,055.75 +3,548.29 (+7.31%)
DexCom, Inc. (DXCM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:25PM EDT. Market open.
Strike:140.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240517C00140000 | 2024-05-15 1:41PM EDT | 2024-05-17 | 0.08 | 0.05 | 0.10 | -0.02 | -20.00% | 3 | 1,117 | 47.85% |
| DXCM240524C00140000 | 2024-05-13 10:06AM EDT | 2024-05-24 | 0.20 | 0.25 | 0.30 | 0.00 | - | 4 | 18 | 33.35% |
| DXCM240531C00140000 | 2024-05-15 11:33AM EDT | 2024-05-31 | 0.55 | 0.50 | 0.65 | +0.05 | +10.00% | 1 | 21 | 31.89% |
| DXCM240607C00140000 | 2024-05-15 2:57PM EDT | 2024-06-07 | 0.95 | 0.85 | 1.00 | +0.33 | +53.23% | 2 | 27 | 31.06% |
| DXCM240614C00140000 | 2024-05-03 3:15PM EDT | 2024-06-14 | 1.87 | 1.25 | 1.40 | 0.00 | - | 1 | 1 | 31.10% |
| DXCM240621C00140000 | 2024-05-15 2:19PM EDT | 2024-06-21 | 1.55 | 1.60 | 1.70 | +0.65 | +72.22% | 32 | 1,201 | 30.46% |
| DXCM240920C00140000 | 2024-05-15 11:41AM EDT | 2024-09-20 | 7.10 | 7.10 | 7.30 | +1.82 | +34.47% | 4 | 696 | 36.53% |
| DXCM241115C00140000 | 2024-05-14 2:41PM EDT | 2024-11-15 | 8.58 | 10.50 | 10.70 | 0.00 | - | 5 | 392 | 39.87% |
| DXCM241220C00140000 | 2024-05-09 10:45AM EDT | 2024-12-20 | 12.40 | 11.60 | 12.10 | 0.00 | - | 1 | 6 | 40.05% |
| DXCM250117C00140000 | 2024-05-15 9:52AM EDT | 2025-01-17 | 12.60 | 13.20 | 13.40 | +0.60 | +5.00% | 5 | 439 | 40.78% |
| DXCM250620C00140000 | 2024-04-05 9:30AM EDT | 2025-06-20 | 24.00 | 19.10 | 19.80 | 0.00 | - | 1 | 2 | 43.80% |
| DXCM260116C00140000 | 2024-04-25 11:14AM EDT | 2026-01-16 | 31.90 | 25.60 | 27.40 | 0.00 | - | 3 | 34 | 46.92% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240517P00140000 | 2024-05-15 11:36AM EDT | 2024-05-17 | 10.45 | 9.70 | 10.30 | -0.15 | -1.42% | 1 | 92 | 54.69% |
| DXCM240524P00140000 | 2024-04-23 9:50AM EDT | 2024-05-24 | 10.37 | 10.00 | 10.80 | 0.00 | - | 2 | 8 | 42.38% |
| DXCM240621P00140000 | 2024-05-14 10:06AM EDT | 2024-06-21 | 14.73 | 10.90 | 11.30 | 0.00 | - | 1 | 144 | 26.36% |
| DXCM240920P00140000 | 2024-05-10 12:21PM EDT | 2024-09-20 | 16.50 | 14.70 | 15.00 | 0.00 | - | 44 | 234 | 28.37% |
| DXCM241115P00140000 | 2024-04-24 9:41AM EDT | 2024-11-15 | 17.00 | 17.00 | 17.30 | 0.00 | - | 4 | 15 | 30.21% |
| DXCM250117P00140000 | 2024-05-13 12:03PM EDT | 2025-01-17 | 21.40 | 18.60 | 19.00 | 0.00 | - | 16 | 301 | 30.17% |
| DXCM250620P00140000 | 2024-04-19 10:16AM EDT | 2025-06-20 | 22.90 | 22.30 | 22.70 | 0.00 | - | 39 | 23 | 30.56% |
| DXCM260116P00140000 | 2024-05-14 12:17PM EDT | 2026-01-16 | 28.70 | 25.20 | 26.40 | 0.00 | - | 43 | 68 | 30.30% |
© 2024 Yahoo. All rights reserved.