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
61,979.62 +2,836.93 (+4.80%) CMC Crypto 200
1,331.44 +54.46 (+4.26%)
DexCom, Inc. (DXCM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:31PM EDT. Market open.
Strike:145.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240503C00145000 | 2024-05-03 10:31AM EDT | 2024-05-03 | 0.03 | 0.00 | 0.05 | -0.15 | -83.33% | 2 | 54 | 99.61% |
| DXCM240510C00145000 | 2024-04-26 2:34PM EDT | 2024-05-10 | 0.10 | 0.00 | 0.75 | 0.00 | - | 14 | 18 | 56.45% |
| DXCM240517C00145000 | 2024-05-03 10:56AM EDT | 2024-05-17 | 0.15 | 0.05 | 0.15 | -0.03 | -16.67% | 3 | 6,549 | 33.99% |
| DXCM240524C00145000 | 2024-05-01 9:30AM EDT | 2024-05-24 | 0.35 | 0.25 | 0.35 | 0.00 | - | 1 | 12 | 33.50% |
| DXCM240621C00145000 | 2024-05-03 11:36AM EDT | 2024-06-21 | 1.25 | 1.15 | 1.30 | +0.35 | +38.89% | 3 | 928 | 32.08% |
| DXCM240920C00145000 | 2024-05-03 11:09AM EDT | 2024-09-20 | 6.00 | 6.10 | 6.30 | +0.60 | +11.11% | 12 | 216 | 38.23% |
| DXCM241115C00145000 | 2024-04-30 3:24PM EDT | 2024-11-15 | 9.30 | 8.60 | 9.40 | 0.00 | - | 1 | 355 | 41.00% |
| DXCM241220C00145000 | 2024-04-29 10:22AM EDT | 2024-12-20 | 9.40 | 10.30 | 10.70 | 0.00 | - | 1 | 1 | 41.04% |
| DXCM250117C00145000 | 2024-05-01 2:22PM EDT | 2025-01-17 | 11.00 | 11.60 | 12.00 | 0.00 | - | 20 | 522 | 41.83% |
| DXCM250620C00145000 | 2024-05-02 1:40PM EDT | 2025-06-20 | 16.15 | 15.60 | 17.90 | 0.00 | - | 100 | 104 | 44.01% |
| DXCM260116C00145000 | 2024-04-11 2:12PM EDT | 2026-01-16 | 33.40 | 23.60 | 24.10 | 0.00 | - | 3 | 58 | 45.10% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240503P00145000 | 2024-04-25 12:20PM EDT | 2024-05-03 | 11.10 | 14.70 | 18.50 | 0.00 | - | - | 1 | 116.80% |
| DXCM240517P00145000 | 2024-05-02 11:09AM EDT | 2024-05-17 | 19.84 | 16.20 | 16.80 | 0.00 | - | 2 | 3 | 38.43% |
| DXCM240621P00145000 | 2024-04-18 11:02AM EDT | 2024-06-21 | 14.20 | 16.40 | 18.50 | 0.00 | - | 2 | 57 | 37.33% |
| DXCM240920P00145000 | 2024-05-03 10:47AM EDT | 2024-09-20 | 19.80 | 18.90 | 21.70 | -2.70 | -12.00% | 15 | 40 | 34.38% |
| DXCM241115P00145000 | 2024-02-12 2:07PM EDT | 2024-11-15 | 30.30 | 22.30 | 24.00 | 0.00 | - | 1 | 12 | 35.69% |
| DXCM250117P00145000 | 2024-04-26 12:40PM EDT | 2025-01-17 | 25.00 | 23.20 | 24.00 | 0.00 | - | 54 | 214 | 31.07% |
| DXCM250620P00145000 | 2024-03-27 3:42PM EDT | 2025-06-20 | 23.70 | 28.90 | 29.80 | 0.00 | - | 6 | 12 | 35.54% |
| DXCM260116P00145000 | 2024-02-21 2:47PM EDT | 2026-01-16 | 37.40 | 29.20 | 30.00 | 0.00 | - | 1 | 1 | 29.25% |
© 2024 Yahoo. All rights reserved.