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
66,154.25 +57.52 (+0.09%) CMC Crypto 200
1,403.90 -13.97 (-0.99%)
DexCom, Inc. (DXCM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:110.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240621C00110000 | 2024-06-05 12:47PM EDT | 2024-06-21 | 5.70 | 6.20 | 8.30 | -5.20 | -47.71% | 7 | 584 | 60.60% |
| DXCM240719C00110000 | 2024-06-14 3:34PM EDT | 2024-07-19 | 8.32 | 8.30 | 8.70 | +0.98 | +13.35% | 2 | 30 | 37.77% |
| DXCM240816C00110000 | 2024-06-14 3:23PM EDT | 2024-08-16 | 10.70 | 10.80 | 11.10 | -1.10 | -9.32% | 13 | 15 | 41.86% |
| DXCM240920C00110000 | 2024-06-12 11:00AM EDT | 2024-09-20 | 13.60 | 12.40 | 12.70 | 0.00 | - | 1 | 20 | 40.65% |
| DXCM241115C00110000 | 2024-05-24 2:25PM EDT | 2024-11-15 | 25.42 | 15.50 | 16.30 | 0.00 | - | 2 | 5 | 45.09% |
| DXCM241220C00110000 | 2024-06-13 10:12AM EDT | 2024-12-20 | 16.64 | 16.90 | 19.00 | 0.00 | - | 1 | 4 | 49.25% |
| DXCM250117C00110000 | 2024-06-03 10:18AM EDT | 2025-01-17 | 18.40 | 18.00 | 18.40 | 0.00 | - | 1 | 108 | 44.17% |
| DXCM250620C00110000 | 2024-06-06 11:33AM EDT | 2025-06-20 | 23.00 | 23.00 | 25.10 | 0.00 | - | 2 | 116 | 48.97% |
| DXCM260116C00110000 | 2024-05-14 11:00AM EDT | 2026-01-16 | 37.70 | 27.80 | 28.70 | 0.00 | - | 1 | 43 | 45.71% |
| DXCM261218C00110000 | 2024-06-06 11:31AM EDT | 2026-12-18 | 36.39 | 35.00 | 38.10 | 0.00 | - | - | 7 | 50.39% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240621P00110000 | 2024-06-14 3:37PM EDT | 2024-06-21 | 0.25 | 0.25 | 0.35 | -0.40 | -61.54% | 12 | 1,801 | 36.67% |
| DXCM240628P00110000 | 2024-06-14 1:23PM EDT | 2024-06-28 | 0.90 | 0.70 | 0.90 | -0.38 | -29.69% | 7 | 54 | 35.01% |
| DXCM240705P00110000 | 2024-06-14 3:38PM EDT | 2024-07-05 | 1.22 | 0.75 | 1.25 | -0.38 | -23.75% | 1 | 20 | 32.59% |
| DXCM240712P00110000 | 2024-06-14 1:27PM EDT | 2024-07-12 | 1.76 | 1.40 | 1.70 | -0.24 | -12.00% | 15 | 34 | 32.57% |
| DXCM240719P00110000 | 2024-06-14 12:00PM EDT | 2024-07-19 | 2.10 | 1.80 | 2.00 | -0.25 | -10.64% | 1 | 761 | 31.59% |
| DXCM240726P00110000 | 2024-06-12 2:00PM EDT | 2024-07-26 | 2.80 | 1.05 | 3.50 | 0.00 | - | - | 10 | 39.84% |
| DXCM240816P00110000 | 2024-06-14 11:37AM EDT | 2024-08-16 | 4.23 | 3.90 | 4.10 | -0.17 | -3.86% | 2 | 74 | 35.88% |
| DXCM240920P00110000 | 2024-06-07 10:39AM EDT | 2024-09-20 | 5.51 | 4.90 | 5.10 | 0.00 | - | 2 | 527 | 33.25% |
| DXCM241115P00110000 | 2024-06-13 3:37PM EDT | 2024-11-15 | 7.85 | 7.00 | 7.40 | 0.00 | - | 1 | 497 | 34.69% |
| DXCM241220P00110000 | 2024-06-07 11:34AM EDT | 2024-12-20 | 8.50 | 8.00 | 8.40 | 0.00 | - | 3 | 160 | 34.49% |
| DXCM250117P00110000 | 2024-06-03 12:05PM EDT | 2025-01-17 | 8.90 | 8.60 | 9.00 | 0.00 | - | 500 | 1,203 | 33.96% |
| DXCM250620P00110000 | 2024-05-24 2:48PM EDT | 2025-06-20 | 9.20 | 11.90 | 12.60 | 0.00 | - | 1 | 197 | 34.11% |
| DXCM260116P00110000 | 2024-06-12 2:14PM EDT | 2026-01-16 | 15.30 | 15.00 | 15.70 | 0.00 | - | 5 | 682 | 32.86% |
© 2024 Yahoo. All rights reserved.