Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
62,988.96 +4,065.95 (+6.90%) CMC Crypto 200
1,359.75 +82.77 (+6.48%)
DexCom, Inc. (DXCM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240517C00105000 | 2024-05-03 3:46PM EDT | 2024-05-17 | 23.70 | 21.40 | 24.20 | +2.00 | +9.22% | 2 | 77 | 79.30% |
| DXCM240621C00105000 | 2024-04-03 9:33AM EDT | 2024-06-21 | 34.58 | 21.60 | 25.50 | 0.00 | - | 44 | 154 | 56.69% |
| DXCM240920C00105000 | 2024-03-11 3:50PM EDT | 2024-09-20 | 35.40 | 39.70 | 40.70 | 0.00 | - | 5 | 5 | 95.02% |
| DXCM241115C00105000 | 2024-03-14 11:05AM EDT | 2024-11-15 | 34.50 | 38.20 | 40.80 | 0.00 | - | 1 | 11 | 78.02% |
| DXCM250117C00105000 | 2024-04-02 1:23PM EDT | 2025-01-17 | 41.45 | 31.20 | 33.00 | 0.00 | - | 1 | 194 | 49.16% |
| DXCM260116C00105000 | 2024-03-12 10:53AM EDT | 2026-01-16 | 49.45 | 51.30 | 54.80 | 0.00 | - | 1 | 14 | 68.70% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240517P00105000 | 2024-04-26 12:46PM EDT | 2024-05-17 | 0.15 | 0.00 | 0.75 | 0.00 | - | 212 | 677 | 65.53% |
| DXCM240524P00105000 | 2024-04-29 11:42AM EDT | 2024-05-24 | 0.36 | 0.00 | 1.05 | 0.00 | - | 2 | 5 | 57.72% |
| DXCM240531P00105000 | 2024-04-19 12:25PM EDT | 2024-05-31 | 0.70 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 54.59% |
| DXCM240621P00105000 | 2024-05-03 11:01AM EDT | 2024-06-21 | 0.40 | 0.30 | 0.45 | +0.05 | +14.29% | 2 | 405 | 36.48% |
| DXCM240920P00105000 | 2024-05-02 1:42PM EDT | 2024-09-20 | 2.65 | 2.50 | 2.65 | -0.45 | -14.52% | 1 | 409 | 36.35% |
| DXCM241115P00105000 | 2024-04-19 10:57AM EDT | 2024-11-15 | 4.57 | 4.00 | 4.30 | 0.00 | - | 1 | 75 | 37.51% |
| DXCM241220P00105000 | 2024-04-22 11:52AM EDT | 2024-12-20 | 5.70 | 2.90 | 5.10 | 0.00 | - | - | 174 | 37.37% |
| DXCM250117P00105000 | 2024-04-29 10:39AM EDT | 2025-01-17 | 6.60 | 5.40 | 5.80 | 0.00 | - | 1 | 1,489 | 37.54% |
| DXCM250620P00105000 | 2024-04-22 10:37AM EDT | 2025-06-20 | 9.10 | 8.30 | 8.90 | 0.00 | - | 11 | 31 | 37.24% |
| DXCM260116P00105000 | 2024-04-26 1:25PM EDT | 2026-01-16 | 11.80 | 11.00 | 11.80 | 0.00 | - | 1 | 71 | 35.80% |
© 2024 Yahoo. All rights reserved.