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
67,704.01 +358.98 (+0.53%) CMC Crypto 200
1,425.72 -2.84 (-0.20%)
DexCom, Inc. (DXCM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:135.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240607C00135000 | 2024-05-30 10:40AM EDT | 2024-06-07 | 0.31 | 0.00 | 0.20 | 0.00 | - | 1 | 231 | 55.86% |
| DXCM240614C00135000 | 2024-05-30 3:41PM EDT | 2024-06-14 | 0.20 | 0.05 | 0.25 | 0.00 | - | 1 | 12 | 41.41% |
| DXCM240621C00135000 | 2024-05-31 3:08PM EDT | 2024-06-21 | 0.20 | 0.25 | 0.35 | -0.23 | -53.49% | 13 | 2,165 | 36.43% |
| DXCM240628C00135000 | 2024-05-31 3:44PM EDT | 2024-06-28 | 0.42 | 0.45 | 1.75 | -1.18 | -73.75% | 3 | 68 | 50.76% |
| DXCM240705C00135000 | 2024-05-30 11:11AM EDT | 2024-07-05 | 2.00 | 0.60 | 1.75 | 0.00 | - | 4 | 4 | 45.41% |
| DXCM240719C00135000 | 2024-05-31 3:33PM EDT | 2024-07-19 | 0.90 | 1.10 | 1.25 | -1.01 | -52.88% | 37 | 195 | 34.06% |
| DXCM240920C00135000 | 2024-05-31 10:52AM EDT | 2024-09-20 | 3.70 | 3.90 | 4.10 | -3.40 | -47.89% | 43 | 241 | 36.60% |
| DXCM241115C00135000 | 2024-05-31 10:11AM EDT | 2024-11-15 | 7.10 | 6.60 | 6.90 | -0.10 | -1.39% | 4 | 130 | 39.45% |
| DXCM241220C00135000 | 2024-05-14 10:48AM EDT | 2024-12-20 | 11.55 | 7.90 | 10.30 | 0.00 | - | 1 | 130 | 45.87% |
| DXCM250117C00135000 | 2024-05-21 11:10AM EDT | 2025-01-17 | 15.20 | 8.90 | 9.30 | 0.00 | - | 3 | 159 | 40.28% |
| DXCM250620C00135000 | 2024-05-20 1:12PM EDT | 2025-06-20 | 22.10 | 14.30 | 16.70 | 0.00 | - | 8 | 22 | 46.55% |
| DXCM260116C00135000 | 2024-05-23 12:15PM EDT | 2026-01-16 | 26.80 | 18.00 | 20.90 | 0.00 | - | 2 | 129 | 44.39% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240607P00135000 | 2024-05-21 11:58AM EDT | 2024-06-07 | 5.73 | 14.00 | 18.50 | 0.00 | - | 2 | 0 | 112.38% |
| DXCM240614P00135000 | 2024-05-20 2:08PM EDT | 2024-06-14 | 6.20 | 14.00 | 18.50 | 0.00 | - | - | 7 | 79.47% |
| DXCM240621P00135000 | 2024-05-23 10:19AM EDT | 2024-06-21 | 16.00 | 14.00 | 17.00 | +8.26 | +106.72% | 2 | 291 | 44.73% |
| DXCM240628P00135000 | 2024-05-28 1:37PM EDT | 2024-06-28 | 9.30 | 14.20 | 19.00 | 0.00 | - | 1 | 2 | 61.08% |
| DXCM240719P00135000 | 2024-05-16 11:12AM EDT | 2024-07-19 | 8.00 | 14.00 | 18.60 | 0.00 | - | - | 10 | 43.24% |
| DXCM240920P00135000 | 2024-05-29 3:10PM EDT | 2024-09-20 | 13.00 | 16.70 | 21.00 | 0.00 | - | 2 | 188 | 39.51% |
| DXCM241115P00135000 | 2024-05-28 11:05AM EDT | 2024-11-15 | 15.70 | 17.90 | 22.50 | 0.00 | - | 11 | 61 | 37.38% |
| DXCM241220P00135000 | 2024-05-28 12:00PM EDT | 2024-12-20 | 16.44 | 18.50 | 21.30 | 0.00 | - | 1 | 1 | 30.30% |
| DXCM250117P00135000 | 2024-05-22 1:58PM EDT | 2025-01-17 | 15.20 | 19.20 | 23.60 | 0.00 | - | 1 | 283 | 34.98% |
| DXCM250620P00135000 | 2024-05-24 2:44PM EDT | 2025-06-20 | 20.00 | 24.10 | 27.00 | 0.00 | - | 1 | 58 | 34.32% |
| DXCM260116P00135000 | 2024-05-21 2:16PM EDT | 2026-01-16 | 22.60 | 25.00 | 27.90 | 0.00 | - | 1 | 134 | 29.12% |
© 2024 Yahoo. All rights reserved.