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
62,978.05 +3,883.29 (+6.57%) CMC Crypto 200
1,359.16 +82.18 (+6.44%)
DexCom, Inc. (DXCM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:125.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240510C00125000 | 2024-05-02 3:54PM EDT | 2024-05-10 | 3.20 | 4.10 | 4.50 | 0.00 | - | 7 | 22 | 35.11% |
| DXCM240517C00125000 | 2024-05-03 3:35PM EDT | 2024-05-17 | 5.35 | 5.00 | 5.30 | +1.35 | +33.75% | 11 | 1,253 | 33.84% |
| DXCM240524C00125000 | 2024-04-29 3:31PM EDT | 2024-05-24 | 4.83 | 5.90 | 6.20 | 0.00 | - | 2 | 3 | 35.54% |
| DXCM240621C00125000 | 2024-05-03 3:13PM EDT | 2024-06-21 | 8.65 | 8.10 | 8.30 | +1.45 | +20.14% | 27 | 908 | 34.99% |
| DXCM240920C00125000 | 2024-05-01 3:19PM EDT | 2024-09-20 | 14.70 | 14.30 | 14.60 | 0.00 | - | 13 | 239 | 41.14% |
| DXCM241115C00125000 | 2024-05-01 10:25AM EDT | 2024-11-15 | 15.64 | 17.50 | 17.90 | 0.00 | - | 500 | 578 | 43.81% |
| DXCM250117C00125000 | 2024-05-03 10:53AM EDT | 2025-01-17 | 20.60 | 20.10 | 20.70 | +2.10 | +11.35% | 10 | 374 | 44.81% |
| DXCM250620C00125000 | 2024-04-16 12:30PM EDT | 2025-06-20 | 33.30 | 25.40 | 26.70 | 0.00 | - | 7 | 15 | 46.94% |
| DXCM260116C00125000 | 2024-05-02 11:23AM EDT | 2026-01-16 | 30.50 | 31.20 | 35.00 | 0.00 | - | 50 | 274 | 51.35% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240510P00125000 | 2024-05-03 3:33PM EDT | 2024-05-10 | 0.70 | 0.70 | 0.85 | -1.48 | -67.89% | 9 | 15 | 30.32% |
| DXCM240517P00125000 | 2024-05-03 3:50PM EDT | 2024-05-17 | 1.55 | 1.45 | 1.60 | -1.25 | -44.64% | 6 | 869 | 30.20% |
| DXCM240524P00125000 | 2024-05-02 9:30AM EDT | 2024-05-24 | 3.00 | 1.50 | 2.35 | 0.00 | - | 6 | 17 | 31.35% |
| DXCM240531P00125000 | 2024-05-03 12:39PM EDT | 2024-05-31 | 2.65 | 1.60 | 2.75 | -0.76 | -22.29% | 10 | 12 | 30.18% |
| DXCM240607P00125000 | 2024-04-30 10:19AM EDT | 2024-06-07 | 3.60 | 3.00 | 3.90 | 0.00 | - | 2 | 2 | 34.64% |
| DXCM240621P00125000 | 2024-05-03 2:44PM EDT | 2024-06-21 | 3.70 | 3.80 | 4.00 | -1.20 | -24.49% | 26 | 645 | 29.85% |
| DXCM240920P00125000 | 2024-05-03 11:56AM EDT | 2024-09-20 | 8.54 | 8.40 | 8.70 | -1.46 | -14.60% | 9 | 325 | 32.97% |
| DXCM241115P00125000 | 2024-05-01 12:05PM EDT | 2024-11-15 | 12.20 | 10.50 | 11.00 | 0.00 | - | 16 | 164 | 34.16% |
| DXCM250117P00125000 | 2024-04-26 3:40PM EDT | 2025-01-17 | 14.20 | 12.30 | 12.90 | 0.00 | - | 50 | 258 | 34.24% |
| DXCM250620P00125000 | 2024-05-03 1:21PM EDT | 2025-06-20 | 16.00 | 15.80 | 16.90 | -0.60 | -3.61% | 2 | 9 | 34.69% |
| DXCM260116P00125000 | 2024-04-25 12:07PM EDT | 2026-01-16 | 18.40 | 18.90 | 19.70 | 0.00 | - | 2 | 39 | 32.59% |
© 2024 Yahoo. All rights reserved.