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
67,717.60 +413.28 (+0.61%) CMC Crypto 200
1,426.16 -2.41 (-0.17%)
DexCom, Inc. (DXCM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:140.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240607C00140000 | 2024-05-31 1:39PM EDT | 2024-06-07 | 0.06 | 0.00 | 0.15 | -0.11 | -64.71% | 1 | 71 | 57.81% |
| DXCM240614C00140000 | 2024-05-30 1:49PM EDT | 2024-06-14 | 0.24 | 0.00 | 0.55 | 0.00 | - | 2 | 5 | 51.27% |
| DXCM240621C00140000 | 2024-05-31 3:49PM EDT | 2024-06-21 | 0.20 | 0.05 | 0.20 | -0.05 | -20.00% | 62 | 1,361 | 39.36% |
| DXCM240628C00140000 | 2024-05-30 12:31PM EDT | 2024-06-28 | 0.35 | 0.20 | 1.50 | -0.45 | -56.25% | 1 | 12 | 56.23% |
| DXCM240719C00140000 | 2024-05-31 11:59AM EDT | 2024-07-19 | 0.65 | 0.60 | 0.75 | -0.35 | -35.00% | 7 | 71 | 34.62% |
| DXCM240920C00140000 | 2024-05-31 3:24PM EDT | 2024-09-20 | 2.45 | 2.80 | 3.00 | -0.45 | -15.52% | 12 | 956 | 36.24% |
| DXCM241115C00140000 | 2024-05-30 1:42PM EDT | 2024-11-15 | 7.32 | 5.30 | 5.60 | 0.00 | - | 3 | 397 | 39.24% |
| DXCM241220C00140000 | 2024-05-31 12:50PM EDT | 2024-12-20 | 6.00 | 6.40 | 8.80 | -1.20 | -16.67% | 222 | 29 | 45.50% |
| DXCM250117C00140000 | 2024-05-28 9:58AM EDT | 2025-01-17 | 7.00 | 7.40 | 7.70 | -3.55 | -33.65% | 10 | 430 | 39.56% |
| DXCM250620C00140000 | 2024-05-23 1:29PM EDT | 2025-06-20 | 17.40 | 12.60 | 15.50 | 0.00 | - | 5 | 6 | 47.10% |
| DXCM260116C00140000 | 2024-05-21 10:15AM EDT | 2026-01-16 | 26.63 | 18.30 | 19.40 | 0.00 | - | 1 | 34 | 44.34% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240621P00140000 | 2024-05-29 9:51AM EDT | 2024-06-21 | 13.30 | 18.60 | 23.50 | 0.00 | - | 130 | 146 | 75.07% |
| DXCM240719P00140000 | 2024-05-31 11:03AM EDT | 2024-07-19 | 22.38 | 19.00 | 23.70 | +10.08 | +81.95% | 2 | 2 | 50.76% |
| DXCM240920P00140000 | 2024-05-30 2:37PM EDT | 2024-09-20 | 22.90 | 20.40 | 22.80 | 0.00 | - | 2 | 280 | 28.57% |
| DXCM241115P00140000 | 2024-05-22 3:05PM EDT | 2024-11-15 | 23.90 | 22.70 | 26.50 | +7.70 | +47.53% | 8 | 29 | 38.10% |
| DXCM250117P00140000 | 2024-05-30 3:53PM EDT | 2025-01-17 | 25.00 | 23.00 | 25.40 | 0.00 | - | 1 | 301 | 29.11% |
| DXCM250620P00140000 | 2024-05-29 9:30AM EDT | 2025-06-20 | 23.20 | 25.50 | 30.50 | 0.00 | - | 4 | 34 | 34.08% |
| DXCM260116P00140000 | 2024-05-14 12:17PM EDT | 2026-01-16 | 28.70 | 29.40 | 33.00 | 0.00 | - | 43 | 68 | 31.68% |
© 2024 Yahoo. All rights reserved.