UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.87 +0.85 (+1.09%) GOLD FUTURES
2,393.30 +33.40 (+1.42%) DOW
39,908.00 +349.89 (+0.88%) Bitcoin GBP
51,992.92 +3,459.93 (+7.13%)
DexCom, Inc. (DXCM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:145.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240517C00145000 | 2024-05-15 10:46AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.10 | -0.01 | -16.67% | 33 | 6,530 | 58.98% |
| DXCM240524C00145000 | 2024-05-06 3:30PM EDT | 2024-05-24 | 0.30 | 0.10 | 0.25 | 0.00 | - | 1 | 11 | 43.16% |
| DXCM240531C00145000 | 2024-05-10 10:28AM EDT | 2024-05-31 | 0.20 | 0.20 | 0.30 | 0.00 | - | 4 | 5 | 34.47% |
| DXCM240614C00145000 | 2024-05-03 1:52PM EDT | 2024-06-14 | 0.95 | 0.10 | 0.75 | 0.00 | - | 1 | 1 | 32.32% |
| DXCM240621C00145000 | 2024-05-15 3:50PM EDT | 2024-06-21 | 0.90 | 0.80 | 0.95 | +0.50 | +125.00% | 4 | 940 | 31.37% |
| DXCM240920C00145000 | 2024-05-15 2:15PM EDT | 2024-09-20 | 5.50 | 5.40 | 5.70 | +1.60 | +41.03% | 5 | 265 | 36.33% |
| DXCM241115C00145000 | 2024-05-14 2:41PM EDT | 2024-11-15 | 7.03 | 8.50 | 8.80 | 0.00 | - | 5 | 370 | 39.23% |
| DXCM241220C00145000 | 2024-05-03 3:48PM EDT | 2024-12-20 | 10.50 | 8.30 | 10.10 | 0.00 | - | 2 | 3 | 39.30% |
| DXCM250117C00145000 | 2024-05-15 3:22PM EDT | 2025-01-17 | 11.50 | 11.00 | 11.40 | +1.90 | +19.79% | 3 | 532 | 40.12% |
| DXCM250620C00145000 | 2024-05-09 10:58AM EDT | 2025-06-20 | 17.40 | 17.00 | 17.60 | 0.00 | - | 100 | 128 | 42.98% |
| DXCM260116C00145000 | 2024-04-11 2:12PM EDT | 2026-01-16 | 33.40 | 22.00 | 22.60 | 0.00 | - | 3 | 58 | 42.30% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240517P00145000 | 2024-05-02 11:09AM EDT | 2024-05-17 | 19.84 | 13.60 | 17.10 | 0.00 | - | 2 | 0 | 60.74% |
| DXCM240621P00145000 | 2024-04-18 11:02AM EDT | 2024-06-21 | 14.20 | 15.40 | 16.60 | 0.00 | - | 2 | 57 | 34.90% |
| DXCM240920P00145000 | 2024-05-03 10:47AM EDT | 2024-09-20 | 19.80 | 17.40 | 19.30 | 0.00 | - | 15 | 35 | 30.23% |
| DXCM241115P00145000 | 2024-02-12 2:07PM EDT | 2024-11-15 | 30.30 | 22.30 | 24.00 | 0.00 | - | 1 | 12 | 39.00% |
| DXCM250117P00145000 | 2024-04-26 12:40PM EDT | 2025-01-17 | 25.00 | 20.10 | 22.70 | 0.00 | - | 54 | 214 | 30.51% |
| DXCM250620P00145000 | 2024-03-27 3:42PM EDT | 2025-06-20 | 23.70 | 28.90 | 29.80 | 0.00 | - | 6 | 12 | 37.31% |
| DXCM260116P00145000 | 2024-05-07 2:09PM EDT | 2026-01-16 | 29.10 | 26.70 | 29.50 | 0.00 | - | 1 | 7 | 29.80% |
© 2024 Yahoo. All rights reserved.