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
66,201.10 -90.39 (-0.14%) CMC Crypto 200
1,373.14 -44.73 (-3.16%)
DexCom, Inc. (DXCM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240621C00150000 | 2024-06-13 9:30AM EDT | 2024-06-21 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 852 | 79.69% |
| DXCM240628C00150000 | 2024-05-29 2:40PM EDT | 2024-06-28 | 0.35 | 0.00 | 1.65 | 0.00 | - | - | 137 | 95.75% |
| DXCM240719C00150000 | 2024-06-14 3:58PM EDT | 2024-07-19 | 0.11 | 0.10 | 0.15 | -0.17 | -60.71% | 5 | 58 | 42.48% |
| DXCM240920C00150000 | 2024-06-06 1:52PM EDT | 2024-09-20 | 1.16 | 0.85 | 1.00 | 0.00 | - | 2 | 522 | 36.76% |
| DXCM241115C00150000 | 2024-06-14 10:58AM EDT | 2024-11-15 | 2.45 | 2.45 | 2.65 | +0.15 | +6.52% | 1 | 58 | 38.95% |
| DXCM241220C00150000 | 2024-05-31 10:55AM EDT | 2024-12-20 | 4.00 | 3.20 | 3.70 | 0.00 | - | 4 | 4 | 39.59% |
| DXCM250117C00150000 | 2024-06-10 11:29AM EDT | 2025-01-17 | 4.10 | 4.00 | 4.80 | 0.00 | - | 2 | 754 | 40.92% |
| DXCM250620C00150000 | 2024-05-28 11:04AM EDT | 2025-06-20 | 13.30 | 8.10 | 8.80 | 0.00 | - | 5 | 77 | 41.15% |
| DXCM260116C00150000 | 2024-06-10 1:30PM EDT | 2026-01-16 | 13.60 | 12.60 | 13.90 | 0.00 | - | 1 | 50 | 42.06% |
| DXCM261218C00150000 | 2024-05-24 10:28AM EDT | 2026-12-18 | 28.45 | 19.80 | 22.70 | 0.00 | - | 1 | 1 | 45.56% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240621P00150000 | 2024-04-05 12:57PM EDT | 2024-06-21 | 16.10 | 20.10 | 23.10 | 0.00 | - | 16 | 16 | 0.00% |
| DXCM240920P00150000 | 2024-04-18 2:23PM EDT | 2024-09-20 | 21.60 | 20.70 | 21.10 | 0.00 | - | 8 | 19 | 0.00% |
| DXCM241115P00150000 | 2024-04-25 10:47AM EDT | 2024-11-15 | 22.70 | 25.00 | 25.60 | 0.00 | - | 2 | 4 | 0.00% |
| DXCM241220P00150000 | 2024-05-20 10:07AM EDT | 2024-12-20 | 23.10 | 32.60 | 35.50 | 0.00 | - | - | 1 | 29.20% |
| DXCM250117P00150000 | 2024-05-08 12:59PM EDT | 2025-01-17 | 26.60 | 33.80 | 36.80 | 0.00 | - | 1 | 82 | 33.24% |
| DXCM250620P00150000 | 2024-05-31 11:12AM EDT | 2025-06-20 | 35.41 | 36.20 | 37.70 | 0.00 | - | 1 | 1 | 28.12% |
| DXCM260116P00150000 | 2024-06-14 1:37PM EDT | 2026-01-16 | 38.50 | 36.70 | 39.50 | +9.63 | +33.36% | 1 | 1 | 26.38% |
© 2024 Yahoo. All rights reserved.