Singapore markets closed
Straits Times Index
3,336.59 +13.21 (+0.40%) Nikkei
38,487.90 +433.77 (+1.14%) Hang Seng
18,079.61 -150.58 (-0.83%) FTSE 100
8,275.38 +44.33 (+0.54%) Bitcoin USD
67,617.20 +383.74 (+0.57%) CMC Crypto 200
1,423.76 -4.81 (-0.34%)
DexCom, Inc. (DXCM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:125.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240607C00125000 | 2024-05-30 11:03AM EDT | 2024-06-07 | 0.28 | 0.35 | 0.45 | -2.82 | -90.97% | 1 | 4 | 35.21% |
| DXCM240614C00125000 | 2024-05-31 11:27AM EDT | 2024-06-14 | 1.10 | 0.90 | 1.95 | -4.20 | -79.25% | 7 | 9 | 46.00% |
| DXCM240621C00125000 | 2024-05-31 3:52PM EDT | 2024-06-21 | 1.37 | 1.45 | 1.60 | -0.93 | -40.43% | 13 | 965 | 33.96% |
| DXCM240628C00125000 | 2024-05-24 2:45PM EDT | 2024-06-28 | 6.60 | 1.95 | 2.40 | 0.00 | - | 14 | 14 | 36.39% |
| DXCM240719C00125000 | 2024-05-31 2:44PM EDT | 2024-07-19 | 2.80 | 3.30 | 3.50 | -1.15 | -29.11% | 56 | 33 | 34.36% |
| DXCM240920C00125000 | 2024-05-31 12:20PM EDT | 2024-09-20 | 6.90 | 7.10 | 7.30 | -0.20 | -2.82% | 25 | 247 | 37.61% |
| DXCM241115C00125000 | 2024-05-31 10:13AM EDT | 2024-11-15 | 10.70 | 10.20 | 10.60 | -0.90 | -7.76% | 14 | 578 | 41.02% |
| DXCM241220C00125000 | 2024-05-30 2:10PM EDT | 2024-12-20 | 12.25 | 11.60 | 13.40 | 0.00 | - | 2 | 653 | 45.24% |
| DXCM250117C00125000 | 2024-05-28 9:56AM EDT | 2025-01-17 | 17.00 | 12.70 | 13.10 | 0.00 | - | 1 | 374 | 41.61% |
| DXCM250620C00125000 | 2024-04-16 12:30PM EDT | 2025-06-20 | 33.30 | 26.80 | 27.40 | 0.00 | - | 7 | 15 | 61.30% |
| DXCM260116C00125000 | 2024-05-30 1:39PM EDT | 2026-01-16 | 28.90 | 24.00 | 27.00 | 0.00 | - | 1 | 260 | 49.13% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240607P00125000 | 2024-05-31 3:54PM EDT | 2024-06-07 | 7.19 | 4.40 | 6.90 | +5.39 | +299.44% | 1 | 39 | 40.48% |
| DXCM240614P00125000 | 2024-05-30 12:51PM EDT | 2024-06-14 | 7.00 | 6.70 | 9.10 | +4.22 | +151.80% | 20 | 55 | 57.01% |
| DXCM240621P00125000 | 2024-05-31 1:48PM EDT | 2024-06-21 | 8.75 | 7.20 | 8.80 | +0.71 | +8.83% | 141 | 1,165 | 43.68% |
| DXCM240628P00125000 | 2024-05-15 11:58AM EDT | 2024-06-28 | 3.05 | 5.90 | 10.10 | 0.00 | - | 1 | 2 | 48.44% |
| DXCM240705P00125000 | 2024-05-30 11:50AM EDT | 2024-07-05 | 4.00 | 6.00 | 10.30 | 0.00 | - | 6 | 16 | 44.75% |
| DXCM240719P00125000 | 2024-05-31 12:50PM EDT | 2024-07-19 | 10.10 | 8.60 | 8.90 | +0.76 | +8.14% | 2 | 92 | 29.22% |
| DXCM240920P00125000 | 2024-05-31 11:35AM EDT | 2024-09-20 | 13.00 | 11.30 | 11.70 | +1.85 | +16.59% | 8 | 396 | 30.54% |
| DXCM241115P00125000 | 2024-05-31 10:10AM EDT | 2024-11-15 | 13.50 | 12.20 | 14.00 | +2.80 | +26.17% | 19 | 165 | 32.20% |
| DXCM241220P00125000 | 2024-05-15 11:42AM EDT | 2024-12-20 | 10.35 | 14.40 | 15.20 | 0.00 | - | 1 | 5 | 32.71% |
| DXCM250117P00125000 | 2024-05-23 12:26PM EDT | 2025-01-17 | 11.20 | 12.50 | 15.40 | 0.00 | - | 2 | 286 | 31.20% |
| DXCM250620P00125000 | 2024-05-31 12:56PM EDT | 2025-06-20 | 19.40 | 18.30 | 18.90 | +4.19 | +27.55% | 5 | 17 | 31.37% |
| DXCM260116P00125000 | 2024-05-28 12:59PM EDT | 2026-01-16 | 18.90 | 19.60 | 22.10 | 0.00 | - | 10 | 143 | 30.54% |
| DXCM261218P00125000 | 2024-05-21 12:50PM EDT | 2026-12-18 | 21.97 | 23.00 | 26.50 | 0.00 | - | - | 5 | 30.27% |
© 2024 Yahoo. All rights reserved.