ResMed Inc. (RMD)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:36PM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RMD240517C00100000 | 2024-04-26 9:38AM EDT | 100.00 | 104.00 | 110.90 | 113.20 | 0.00 | - | 1 | 1 | 159.96% |
| RMD240517C00150000 | 2024-04-29 9:58AM EDT | 150.00 | 62.00 | 61.00 | 64.70 | 0.00 | - | 3 | 1 | 101.98% |
| RMD240517C00155000 | 2024-04-26 9:49AM EDT | 155.00 | 55.00 | 56.00 | 59.60 | 0.00 | - | 1 | 20 | 93.04% |
| RMD240517C00165000 | 2024-03-11 1:59PM EDT | 165.00 | 29.00 | 30.80 | 33.00 | 0.00 | - | 5 | 114 | 0.00% |
| RMD240517C00170000 | 2024-04-26 9:36AM EDT | 170.00 | 33.88 | 42.10 | 44.70 | 0.00 | - | 18 | 50 | 78.93% |
| RMD240517C00175000 | 2024-04-26 3:55PM EDT | 175.00 | 43.28 | 37.40 | 38.60 | 0.00 | - | 183 | 246 | 65.82% |
| RMD240517C00180000 | 2024-04-26 2:44PM EDT | 180.00 | 34.75 | 32.40 | 33.80 | -2.75 | -7.33% | 1 | 783 | 59.60% |
| RMD240517C00185000 | 2024-04-26 3:25PM EDT | 185.00 | 32.81 | 27.40 | 29.30 | 0.00 | - | 18 | 1,178 | 54.77% |
| RMD240517C00190000 | 2024-04-29 12:55PM EDT | 190.00 | 25.00 | 21.80 | 23.40 | 0.00 | - | 2 | 1,212 | 47.46% |
| RMD240517C00195000 | 2024-04-29 12:42PM EDT | 195.00 | 18.52 | 17.80 | 18.40 | -1.48 | -7.40% | 3 | 433 | 39.53% |
| RMD240517C00200000 | 2024-04-30 9:36AM EDT | 200.00 | 14.00 | 13.30 | 13.90 | -2.00 | -12.50% | 2 | 1,935 | 35.08% |
| RMD240517C00210000 | 2024-04-30 12:07PM EDT | 210.00 | 6.20 | 5.80 | 6.20 | -3.30 | -34.74% | 56 | 1,853 | 28.32% |
| RMD240517C00220000 | 2024-04-30 12:10PM EDT | 220.00 | 1.95 | 1.80 | 1.90 | -1.18 | -37.70% | 72 | 391 | 26.05% |
| RMD240517C00230000 | 2024-04-30 12:07PM EDT | 230.00 | 0.45 | 0.40 | 0.50 | -0.30 | -40.00% | 586 | 522 | 26.91% |
| RMD240517C00240000 | 2024-04-29 3:44PM EDT | 240.00 | 0.25 | 0.10 | 0.15 | 0.00 | - | 16 | 30 | 29.25% |
| RMD240517C00250000 | 2024-04-26 3:32PM EDT | 250.00 | 0.11 | 0.00 | 0.70 | 0.00 | - | 9 | 18 | 49.17% |
| RMD240517C00260000 | 2024-02-01 11:55AM EDT | 260.00 | 0.77 | 0.00 | 2.30 | 0.00 | - | 1 | 3 | 64.62% |
| RMD240517C00270000 | 2024-04-18 9:30AM EDT | 270.00 | 0.02 | 0.00 | 1.75 | 0.00 | - | 1 | 0 | 68.97% |
| RMD240517C00280000 | 2024-04-29 9:45AM EDT | 280.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 49.81% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RMD240517P00085000 | 2023-12-22 10:31AM EDT | 85.00 | 0.50 | 0.00 | 2.50 | 0.00 | - | 1 | 1 | 240.53% |
| RMD240517P00105000 | 2024-04-22 11:17AM EDT | 105.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 161 | 161 | 111.72% |
| RMD240517P00110000 | 2024-04-23 11:56AM EDT | 110.00 | 0.05 | 0.00 | 1.75 | 0.00 | - | 5 | 7 | 167.19% |
| RMD240517P00120000 | 2024-04-25 12:31PM EDT | 120.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 11 | 11 | 138.82% |
| RMD240517P00125000 | 2024-04-26 9:33AM EDT | 125.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 96 | 96 | 85.16% |
| RMD240517P00130000 | 2024-04-26 9:34AM EDT | 130.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 95 | 104 | 79.69% |
| RMD240517P00135000 | 2024-04-26 9:34AM EDT | 135.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 12 | 73.83% |
| RMD240517P00140000 | 2024-04-26 9:34AM EDT | 140.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 244 | 67.97% |
| RMD240517P00145000 | 2024-04-26 9:35AM EDT | 145.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 98 | 134 | 62.89% |
| RMD240517P00150000 | 2024-04-26 10:15AM EDT | 150.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 7 | 293 | 90.38% |
| RMD240517P00155000 | 2024-04-29 10:12AM EDT | 155.00 | 0.25 | 0.00 | 1.25 | 0.00 | - | 53 | 817 | 83.11% |
| RMD240517P00160000 | 2024-04-26 11:55AM EDT | 160.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 31 | 461 | 76.03% |
| RMD240517P00165000 | 2024-04-29 2:51PM EDT | 165.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 4 | 1,366 | 77.83% |
| RMD240517P00170000 | 2024-04-29 11:32AM EDT | 170.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 740 | 45.41% |
| RMD240517P00175000 | 2024-04-29 3:12PM EDT | 175.00 | 0.11 | 0.05 | 2.15 | 0.00 | - | 17 | 833 | 63.43% |
| RMD240517P00180000 | 2024-04-29 10:15AM EDT | 180.00 | 0.05 | 0.05 | 2.15 | 0.00 | - | 56 | 1,004 | 56.13% |
| RMD240517P00185000 | 2024-04-26 2:25PM EDT | 185.00 | 0.20 | 0.00 | 2.10 | 0.00 | - | 1 | 662 | 59.62% |
| RMD240517P00190000 | 2024-04-26 3:24PM EDT | 190.00 | 0.35 | 0.00 | 0.35 | 0.00 | - | 39 | 923 | 31.15% |
| RMD240517P00195000 | 2024-04-29 11:58AM EDT | 195.00 | 0.35 | 0.40 | 0.55 | 0.00 | - | 22 | 565 | 28.05% |
| RMD240517P00200000 | 2024-04-30 12:18PM EDT | 200.00 | 0.95 | 0.90 | 1.05 | +0.13 | +15.85% | 320 | 741 | 26.32% |
| RMD240517P00210000 | 2024-04-30 11:39AM EDT | 210.00 | 3.50 | 3.40 | 3.60 | +1.50 | +75.00% | 86 | 468 | 23.62% |
| RMD240517P00220000 | 2024-04-30 9:40AM EDT | 220.00 | 9.30 | 9.00 | 9.50 | +2.00 | +27.40% | 15 | 524 | 21.49% |
| RMD240517P00230000 | 2024-04-26 1:11PM EDT | 230.00 | 15.20 | 17.30 | 18.90 | 0.00 | - | 1 | 1 | 28.57% |
© 2024 Yahoo. All rights reserved.