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
62,842.50 +3,143.26 (+5.27%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
DexCom, Inc. (DXCM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:130.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240510C00130000 | 2024-05-03 3:55PM EDT | 2024-05-10 | 1.50 | 1.35 | 1.50 | +0.40 | +36.36% | 49 | 28 | 31.10% |
| DXCM240517C00130000 | 2024-05-03 2:49PM EDT | 2024-05-17 | 2.62 | 2.30 | 2.45 | +0.72 | +37.89% | 74 | 2,164 | 31.69% |
| DXCM240524C00130000 | 2024-05-03 9:56AM EDT | 2024-05-24 | 3.20 | 3.20 | 3.40 | -0.50 | -13.51% | 2 | 24 | 33.69% |
| DXCM240531C00130000 | 2024-05-03 2:57PM EDT | 2024-05-31 | 4.20 | 3.70 | 3.90 | +0.61 | +16.99% | 12 | 25 | 32.73% |
| DXCM240621C00130000 | 2024-05-03 3:21PM EDT | 2024-06-21 | 5.80 | 5.40 | 5.60 | +1.06 | +22.36% | 105 | 474 | 33.81% |
| DXCM240920C00130000 | 2024-05-03 11:26AM EDT | 2024-09-20 | 11.80 | 11.70 | 12.00 | +1.40 | +13.46% | 3 | 410 | 40.19% |
| DXCM241115C00130000 | 2024-05-02 10:29AM EDT | 2024-11-15 | 13.10 | 15.00 | 15.30 | 0.00 | - | 1 | 57 | 42.80% |
| DXCM241220C00130000 | 2024-05-03 1:30PM EDT | 2024-12-20 | 16.73 | 16.50 | 16.90 | -0.30 | -1.76% | 3 | 6 | 43.38% |
| DXCM250117C00130000 | 2024-05-02 11:59AM EDT | 2025-01-17 | 16.60 | 17.60 | 18.20 | 0.00 | - | 1 | 309 | 44.02% |
| DXCM250620C00130000 | 2024-04-25 2:11PM EDT | 2025-06-20 | 31.85 | 23.40 | 24.20 | 0.00 | - | 8 | 36 | 46.06% |
| DXCM260116C00130000 | 2024-04-26 2:34PM EDT | 2026-01-16 | 29.20 | 27.60 | 32.50 | 0.00 | - | 9 | 22 | 50.35% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240510P00130000 | 2024-05-03 11:44AM EDT | 2024-05-10 | 2.85 | 2.85 | 2.95 | -1.45 | -33.72% | 11 | 31 | 28.47% |
| DXCM240517P00130000 | 2024-05-03 12:35PM EDT | 2024-05-17 | 3.70 | 3.60 | 3.90 | -2.40 | -39.34% | 24 | 367 | 29.88% |
| DXCM240524P00130000 | 2024-05-01 12:11PM EDT | 2024-05-24 | 6.10 | 3.30 | 4.60 | 0.00 | - | 10 | 36 | 30.18% |
| DXCM240531P00130000 | 2024-05-03 12:35PM EDT | 2024-05-31 | 4.90 | 4.80 | 6.20 | -0.52 | -9.59% | 2 | 14 | 37.48% |
| DXCM240621P00130000 | 2024-05-03 1:36PM EDT | 2024-06-21 | 6.20 | 6.10 | 6.30 | -0.30 | -4.62% | 24 | 496 | 28.86% |
| DXCM240920P00130000 | 2024-05-03 1:21PM EDT | 2024-09-20 | 10.90 | 10.80 | 11.10 | -1.00 | -8.40% | 23 | 254 | 32.22% |
| DXCM241115P00130000 | 2024-05-01 12:11PM EDT | 2024-11-15 | 14.30 | 12.10 | 13.40 | 0.00 | - | 27 | 825 | 33.37% |
| DXCM241220P00130000 | 2024-04-23 12:22PM EDT | 2024-12-20 | 13.10 | 14.00 | 14.40 | 0.00 | - | - | 77 | 33.20% |
| DXCM250117P00130000 | 2024-04-29 1:09PM EDT | 2025-01-17 | 16.61 | 14.60 | 15.20 | 0.00 | - | 2 | 390 | 33.22% |
| DXCM250620P00130000 | 2024-04-23 11:32AM EDT | 2025-06-20 | 17.50 | 18.30 | 18.90 | 0.00 | - | 3 | 77 | 33.15% |
| DXCM260116P00130000 | 2024-04-25 11:40AM EDT | 2026-01-16 | 20.40 | 21.30 | 22.10 | 0.00 | - | 2 | 321 | 31.85% |
© 2024 Yahoo. All rights reserved.