Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,223.35 +342.80 (+0.52%) CMC Crypto 200
1,404.61 -13.26 (-0.94%)
DexCom, Inc. (DXCM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240621C00105000 | 2024-05-30 3:51PM EDT | 2024-06-21 | 14.40 | 10.50 | 13.30 | 0.00 | - | 10 | 151 | 72.66% |
| DXCM240920C00105000 | 2024-06-03 12:35PM EDT | 2024-09-20 | 15.80 | 15.80 | 16.10 | 0.00 | - | 1 | 7 | 42.38% |
| DXCM241115C00105000 | 2024-06-04 3:42PM EDT | 2024-11-15 | 19.90 | 18.60 | 19.50 | 0.00 | - | 1 | 12 | 46.72% |
| DXCM250117C00105000 | 2024-05-31 3:07PM EDT | 2025-01-17 | 22.20 | 21.00 | 21.40 | 0.00 | - | 1 | 163 | 45.29% |
| DXCM250620C00105000 | 2024-06-04 1:38PM EDT | 2025-06-20 | 27.10 | 25.90 | 26.80 | 0.00 | - | 93 | 104 | 47.44% |
| DXCM260116C00105000 | 2024-06-06 11:31AM EDT | 2026-01-16 | 31.97 | 31.20 | 32.30 | 0.00 | - | 1 | 56 | 48.36% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240621P00105000 | 2024-06-14 11:57AM EDT | 2024-06-21 | 0.20 | 0.05 | 0.20 | +0.08 | +66.67% | 3 | 458 | 47.07% |
| DXCM240628P00105000 | 2024-06-14 3:27PM EDT | 2024-06-28 | 0.25 | 0.20 | 0.30 | -0.05 | -16.67% | 10 | 202 | 36.62% |
| DXCM240705P00105000 | 2024-06-13 1:54PM EDT | 2024-07-05 | 0.65 | 0.20 | 0.50 | 0.00 | - | 1 | 7 | 34.23% |
| DXCM240712P00105000 | 2024-06-14 1:27PM EDT | 2024-07-12 | 0.76 | 0.20 | 0.80 | -0.19 | -20.00% | 15 | 1,646 | 34.28% |
| DXCM240719P00105000 | 2024-06-14 2:24PM EDT | 2024-07-19 | 1.04 | 0.80 | 1.00 | -0.19 | -15.45% | 6 | 1,764 | 33.11% |
| DXCM240816P00105000 | 2024-06-14 2:55PM EDT | 2024-08-16 | 2.60 | 2.40 | 2.60 | -0.25 | -8.77% | 5,766 | 42 | 36.66% |
| DXCM240920P00105000 | 2024-06-11 3:56PM EDT | 2024-09-20 | 3.60 | 3.30 | 3.50 | +0.20 | +5.88% | 1 | 512 | 34.14% |
| DXCM241115P00105000 | 2024-06-06 2:01PM EDT | 2024-11-15 | 5.59 | 5.30 | 5.60 | 0.00 | - | 2 | 76 | 35.57% |
| DXCM241220P00105000 | 2024-06-04 2:19PM EDT | 2024-12-20 | 6.50 | 6.10 | 6.80 | 0.00 | - | 10 | 316 | 36.25% |
| DXCM250117P00105000 | 2024-06-13 2:06PM EDT | 2025-01-17 | 7.30 | 6.80 | 7.10 | 0.00 | - | 1 | 1,494 | 34.78% |
| DXCM250620P00105000 | 2024-06-04 11:21AM EDT | 2025-06-20 | 10.50 | 9.80 | 10.50 | 0.00 | - | 31 | 991 | 34.78% |
| DXCM260116P00105000 | 2024-06-04 1:37PM EDT | 2026-01-16 | 13.60 | 13.40 | 13.80 | 0.00 | - | 97 | 185 | 34.06% |
© 2024 Yahoo. All rights reserved.