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
2,392.80 +32.90 (+1.39%) DOW
39,855.35 +297.24 (+0.75%) 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 03:27PM EDT. Market open.
Strike:150.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240517C00150000 | 2024-05-14 10:23AM EDT | 2024-05-17 | 0.11 | 0.00 | 0.05 | 0.00 | - | 558 | 764 | 66.80% |
| DXCM240524C00150000 | 2024-04-17 11:45AM EDT | 2024-05-24 | 2.50 | 0.05 | 0.40 | 0.00 | - | 4 | 5 | 51.47% |
| DXCM240531C00150000 | 2024-05-06 3:33PM EDT | 2024-05-31 | 0.18 | 0.05 | 0.45 | 0.00 | - | 6 | 6 | 45.80% |
| DXCM240621C00150000 | 2024-05-15 11:04AM EDT | 2024-06-21 | 0.47 | 0.35 | 0.50 | +0.27 | +135.00% | 2 | 883 | 31.40% |
| DXCM240920C00150000 | 2024-05-15 11:04AM EDT | 2024-09-20 | 4.25 | 4.20 | 4.40 | +1.03 | +31.99% | 21 | 482 | 35.73% |
| DXCM241115C00150000 | 2024-05-15 9:45AM EDT | 2024-11-15 | 6.50 | 7.10 | 7.30 | +0.20 | +3.17% | 2 | 54 | 38.62% |
| DXCM250117C00150000 | 2024-05-13 2:20PM EDT | 2025-01-17 | 8.10 | 9.50 | 9.80 | 0.00 | - | 5 | 749 | 39.53% |
| DXCM250620C00150000 | 2024-05-13 10:41AM EDT | 2025-06-20 | 13.60 | 15.40 | 15.70 | 0.00 | - | 18 | 39 | 42.09% |
| DXCM260116C00150000 | 2024-05-02 2:16PM EDT | 2026-01-16 | 20.80 | 21.90 | 22.30 | 0.00 | - | 2 | 49 | 43.96% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240517P00150000 | 2024-04-18 2:55PM EDT | 2024-05-17 | 17.30 | 19.70 | 20.30 | 0.00 | - | 1 | 0 | 95.12% |
| DXCM240621P00150000 | 2024-04-05 12:57PM EDT | 2024-06-21 | 16.10 | 20.10 | 23.10 | 0.00 | - | 16 | 16 | 55.90% |
| DXCM240920P00150000 | 2024-04-18 2:23PM EDT | 2024-09-20 | 21.60 | 21.80 | 23.30 | 0.00 | - | 8 | 19 | 31.18% |
| DXCM241115P00150000 | 2024-04-25 10:47AM EDT | 2024-11-15 | 22.70 | 23.60 | 24.70 | 0.00 | - | 2 | 4 | 30.62% |
| DXCM250117P00150000 | 2024-05-08 12:59PM EDT | 2025-01-17 | 26.60 | 24.70 | 25.50 | 0.00 | - | 7 | 82 | 28.60% |
| DXCM250620P00150000 | 2024-03-27 3:40PM EDT | 2025-06-20 | 26.50 | 32.20 | 33.20 | 0.00 | - | 1 | 1 | 37.37% |
| DXCM260116P00150000 | 2024-03-25 1:45PM EDT | 2026-01-16 | 28.87 | 29.20 | 32.00 | 0.00 | - | 1 | 1 | 28.48% |
© 2024 Yahoo. All rights reserved.