UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.84 +0.82 (+1.05%) GOLD FUTURES
2,393.70 +33.80 (+1.43%) DOW
39,908.00 +349.89 (+0.88%) Bitcoin GBP
52,102.89 +3,541.87 (+7.29%)
DexCom, Inc. (DXCM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:155.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240517C00155000 | 2024-05-10 2:51PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.15 | 0.00 | - | 6 | 12,304 | 92.97% |
| DXCM240524C00155000 | 2024-04-26 9:59AM EDT | 2024-05-24 | 0.20 | 0.00 | 0.75 | 0.00 | - | 6 | 3 | 67.58% |
| DXCM240621C00155000 | 2024-05-15 12:47PM EDT | 2024-06-21 | 0.20 | 0.20 | 0.35 | -0.01 | -4.76% | 1 | 400 | 34.18% |
| DXCM240920C00155000 | 2024-05-14 12:35PM EDT | 2024-09-20 | 2.18 | 3.10 | 3.30 | 0.00 | - | 1 | 1,629 | 35.43% |
| DXCM241115C00155000 | 2024-04-30 3:30PM EDT | 2024-11-15 | 6.50 | 5.60 | 5.90 | 0.00 | - | 6 | 104 | 38.16% |
| DXCM241220C00155000 | 2024-04-22 9:30AM EDT | 2024-12-20 | 10.20 | 6.80 | 7.10 | 0.00 | - | - | 1 | 38.35% |
| DXCM250117C00155000 | 2024-05-15 10:58AM EDT | 2025-01-17 | 7.90 | 7.90 | 8.20 | -0.60 | -7.06% | 7 | 322 | 38.93% |
| DXCM250620C00155000 | 2024-05-02 9:53AM EDT | 2025-06-20 | 12.80 | 13.60 | 14.00 | 0.00 | - | 4 | 71 | 41.72% |
| DXCM260116C00155000 | 2024-03-25 10:46AM EDT | 2026-01-16 | 28.50 | 25.90 | 26.90 | 0.00 | - | 29 | 61 | 52.38% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240517P00155000 | 2024-05-01 3:39PM EDT | 2024-05-17 | 26.30 | 23.40 | 27.00 | 0.00 | - | 10 | 5 | 183.50% |
| DXCM240621P00155000 | 2024-01-25 3:01PM EDT | 2024-06-21 | 30.70 | 37.30 | 40.80 | 0.00 | - | 4 | 5 | 134.25% |
| DXCM240920P00155000 | 2024-04-05 12:07PM EDT | 2024-09-20 | 23.40 | 26.70 | 29.60 | 0.00 | - | 6 | 19 | 39.61% |
| DXCM250117P00155000 | 2024-04-11 12:24PM EDT | 2025-01-17 | 25.80 | 30.70 | 32.60 | 0.00 | - | 1 | 84 | 36.69% |
| DXCM250620P00155000 | 2024-04-25 9:55AM EDT | 2025-06-20 | 30.50 | 31.60 | 34.50 | 0.00 | - | 1 | 24 | 32.61% |
| DXCM260116P00155000 | 2024-05-08 12:59PM EDT | 2026-01-16 | 35.33 | 34.00 | 35.70 | 0.00 | - | 1 | 3 | 28.32% |
© 2024 Yahoo. All rights reserved.