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
62,552.86 +3,019.75 (+5.07%) CMC Crypto 200
1,363.86 +86.88 (+6.80%)
DexCom, Inc. (DXCM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:115.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240510C00115000 | 2024-04-26 10:29AM EDT | 2024-05-10 | 15.83 | 13.00 | 14.20 | 0.00 | - | 3 | 3 | 67.48% |
| DXCM240517C00115000 | 2024-05-02 2:23PM EDT | 2024-05-17 | 11.80 | 13.60 | 14.30 | 0.00 | - | 2 | 355 | 51.07% |
| DXCM240524C00115000 | 2024-04-15 11:11AM EDT | 2024-05-24 | 23.55 | 13.80 | 14.80 | 0.00 | - | - | 2 | 49.02% |
| DXCM240621C00115000 | 2024-05-02 12:43PM EDT | 2024-06-21 | 12.90 | 14.80 | 16.00 | 0.00 | - | 2 | 181 | 41.77% |
| DXCM240920C00115000 | 2024-04-18 3:29PM EDT | 2024-09-20 | 27.23 | 20.40 | 22.70 | 0.00 | - | 1 | 28 | 50.23% |
| DXCM241115C00115000 | 2024-04-16 1:29PM EDT | 2024-11-15 | 31.80 | 23.30 | 25.90 | 0.00 | - | 1 | 8 | 52.09% |
| DXCM250117C00115000 | 2024-05-03 11:51AM EDT | 2025-01-17 | 26.50 | 25.80 | 28.50 | +0.05 | +0.19% | 2 | 189 | 52.07% |
| DXCM250620C00115000 | 2024-04-19 3:18PM EDT | 2025-06-20 | 34.10 | 29.50 | 32.20 | 0.00 | - | 1 | 1 | 48.83% |
| DXCM260116C00115000 | 2024-04-26 2:30PM EDT | 2026-01-16 | 36.40 | 36.30 | 40.00 | 0.00 | - | 1 | 66 | 52.88% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240503P00115000 | 2024-04-29 11:17AM EDT | 2024-05-03 | 0.10 | 0.00 | 0.55 | 0.00 | - | 16 | 53 | 141.80% |
| DXCM240510P00115000 | 2024-05-03 12:41PM EDT | 2024-05-10 | 0.05 | 0.00 | 1.35 | -0.05 | -50.00% | 1 | 95 | 63.33% |
| DXCM240517P00115000 | 2024-05-03 9:54AM EDT | 2024-05-17 | 0.22 | 0.10 | 2.10 | -0.23 | -51.11% | 15 | 974 | 54.05% |
| DXCM240524P00115000 | 2024-05-02 12:37PM EDT | 2024-05-24 | 0.85 | 0.35 | 0.45 | 0.00 | - | 11 | 12 | 34.13% |
| DXCM240531P00115000 | 2024-05-03 2:44PM EDT | 2024-05-31 | 0.55 | 0.55 | 0.65 | -0.57 | -50.89% | 6 | 21 | 32.91% |
| DXCM240621P00115000 | 2024-05-03 2:52PM EDT | 2024-06-21 | 1.20 | 1.20 | 1.35 | -0.60 | -33.33% | 43 | 6,226 | 31.84% |
| DXCM240920P00115000 | 2024-05-02 2:41PM EDT | 2024-09-20 | 4.90 | 4.80 | 5.00 | -0.75 | -13.27% | 2 | 256 | 34.37% |
| DXCM241115P00115000 | 2024-04-11 3:27PM EDT | 2024-11-15 | 5.90 | 6.80 | 7.10 | 0.00 | - | 2 | 34 | 35.70% |
| DXCM250117P00115000 | 2024-04-26 2:12PM EDT | 2025-01-17 | 9.73 | 8.30 | 8.70 | 0.00 | - | 18 | 184 | 35.34% |
| DXCM250620P00115000 | 2024-05-02 12:47PM EDT | 2025-06-20 | 12.80 | 11.60 | 12.20 | 0.00 | - | 57 | 194 | 35.27% |
| DXCM260116P00115000 | 2024-04-25 12:49PM EDT | 2026-01-16 | 14.20 | 14.60 | 15.40 | 0.00 | - | 2 | 567 | 34.08% |
© 2024 Yahoo. All rights reserved.