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
61,877.90 +2,810.23 (+4.76%) CMC Crypto 200
1,343.43 +66.45 (+5.20%)
DexCom, Inc. (DXCM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:46PM EDT. Market open.
Strike:155.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240503C00155000 | 2024-04-25 1:55PM EDT | 2024-05-03 | 0.55 | 0.00 | 0.55 | 0.00 | - | 22 | 24 | 207.23% |
| DXCM240517C00155000 | 2024-04-29 9:30AM EDT | 2024-05-17 | 0.15 | 0.00 | 0.15 | 0.00 | - | 6 | 12,238 | 47.95% |
| DXCM240524C00155000 | 2024-04-26 9:59AM EDT | 2024-05-24 | 0.20 | 0.00 | 0.75 | 0.00 | - | 6 | 3 | 55.13% |
| DXCM240621C00155000 | 2024-05-03 11:00AM EDT | 2024-06-21 | 0.40 | 0.35 | 0.40 | +0.15 | +60.00% | 1 | 403 | 31.62% |
| DXCM240920C00155000 | 2024-05-03 11:38AM EDT | 2024-09-20 | 3.70 | 3.70 | 3.90 | +0.40 | +12.12% | 3 | 1,562 | 37.18% |
| DXCM241115C00155000 | 2024-04-30 3:30PM EDT | 2024-11-15 | 6.50 | 6.30 | 6.60 | 0.00 | - | 6 | 104 | 39.92% |
| DXCM241220C00155000 | 2024-04-22 9:30AM EDT | 2024-12-20 | 10.20 | 7.50 | 7.80 | 0.00 | - | - | 1 | 40.03% |
| DXCM250117C00155000 | 2024-04-29 9:30AM EDT | 2025-01-17 | 10.00 | 8.40 | 8.90 | 0.00 | - | 6 | 323 | 40.56% |
| DXCM250620C00155000 | 2024-05-02 9:53AM EDT | 2025-06-20 | 12.80 | 14.10 | 14.50 | 0.00 | - | 4 | 71 | 42.76% |
| DXCM260116C00155000 | 2024-03-25 10:46AM EDT | 2026-01-16 | 28.50 | 25.90 | 26.90 | 0.00 | - | 29 | 61 | 52.60% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240503P00155000 | 2024-04-22 11:45AM EDT | 2024-05-03 | 24.60 | 25.80 | 27.20 | 0.00 | - | - | 2 | 209.38% |
| DXCM240517P00155000 | 2024-05-01 3:39PM EDT | 2024-05-17 | 26.30 | 24.90 | 28.00 | 0.00 | - | 10 | 5 | 52.15% |
| DXCM240621P00155000 | 2024-01-25 3:01PM EDT | 2024-06-21 | 30.70 | 37.30 | 40.80 | 0.00 | - | 4 | 5 | 114.16% |
| DXCM240920P00155000 | 2024-04-05 12:07PM EDT | 2024-09-20 | 23.40 | 26.30 | 28.10 | 0.00 | - | 6 | 19 | 28.46% |
| DXCM250117P00155000 | 2024-04-11 12:24PM EDT | 2025-01-17 | 25.80 | 29.40 | 31.00 | 0.00 | - | 1 | 84 | 29.94% |
| DXCM250620P00155000 | 2024-04-25 9:55AM EDT | 2025-06-20 | 30.50 | 31.90 | 34.00 | 0.00 | - | 1 | 24 | 29.98% |
| DXCM260116P00155000 | 2024-04-30 12:02PM EDT | 2026-01-16 | 36.20 | 35.60 | 36.60 | 0.00 | - | 1 | 2 | 28.57% |
© 2024 Yahoo. All rights reserved.