ResMed Inc. (RMD)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RMD240621C00170000 | 2024-04-22 10:32AM EDT | 170.00 | 15.99 | 46.40 | 49.90 | 0.00 | - | - | 1 | 60.58% |
| RMD240621C00175000 | 2024-04-25 1:45PM EDT | 175.00 | 14.40 | 41.80 | 45.00 | 0.00 | - | 1 | 1 | 55.95% |
| RMD240621C00180000 | 2024-04-26 9:37AM EDT | 180.00 | 25.90 | 36.40 | 40.10 | 0.00 | - | 1 | 20 | 51.28% |
| RMD240621C00185000 | 2024-04-26 2:38PM EDT | 185.00 | 34.00 | 32.30 | 35.40 | 0.00 | - | 5 | 57 | 47.64% |
| RMD240621C00190000 | 2024-04-26 11:13AM EDT | 190.00 | 30.00 | 27.70 | 30.60 | 0.00 | - | 10 | 17 | 43.29% |
| RMD240621C00195000 | 2024-04-26 3:55PM EDT | 195.00 | 25.78 | 23.60 | 26.30 | 0.00 | - | 3 | 16 | 40.97% |
| RMD240621C00200000 | 2024-05-03 3:17PM EDT | 200.00 | 19.83 | 19.20 | 20.60 | +2.23 | +12.67% | 3 | 30 | 32.42% |
| RMD240621C00210000 | 2024-05-03 1:31PM EDT | 210.00 | 12.60 | 11.80 | 12.40 | +0.90 | +7.69% | 14 | 115 | 27.10% |
| RMD240621C00220000 | 2024-05-03 3:56PM EDT | 220.00 | 6.30 | 6.10 | 8.00 | -0.70 | -10.00% | 394 | 168 | 29.55% |
| RMD240621C00230000 | 2024-05-03 10:09AM EDT | 230.00 | 3.76 | 2.70 | 2.95 | +1.21 | +47.45% | 4 | 200 | 23.85% |
| RMD240621C00240000 | 2024-05-03 3:18PM EDT | 240.00 | 1.24 | 0.95 | 1.40 | -0.17 | -12.06% | 7 | 15 | 24.83% |
| RMD240621C00250000 | 2024-05-03 10:47AM EDT | 250.00 | 0.55 | 0.25 | 0.75 | +0.05 | +10.00% | 2 | 11 | 26.70% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RMD240621P00135000 | 2024-05-02 1:10PM EDT | 135.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 10 | 50.39% |
| RMD240621P00145000 | 2024-04-25 3:50PM EDT | 145.00 | 0.65 | 0.00 | 1.25 | 0.00 | - | - | 1 | 62.26% |
| RMD240621P00150000 | 2024-04-25 3:42PM EDT | 150.00 | 0.97 | 0.00 | 1.25 | 0.00 | - | - | 1 | 57.79% |
| RMD240621P00155000 | 2024-04-26 11:14AM EDT | 155.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | 134 | 532 | 54.22% |
| RMD240621P00160000 | 2024-04-26 12:16PM EDT | 160.00 | 0.25 | 0.00 | 1.35 | 0.00 | - | 5 | 5 | 58.08% |
| RMD240621P00165000 | 2024-04-25 10:46AM EDT | 165.00 | 3.60 | 0.00 | 1.40 | 0.00 | - | - | 15 | 53.85% |
| RMD240621P00170000 | 2024-05-03 9:30AM EDT | 170.00 | 0.24 | 0.00 | 2.25 | -3.80 | -94.06% | 1 | 10 | 55.98% |
| RMD240621P00175000 | 2024-04-30 10:05AM EDT | 175.00 | 0.45 | 0.00 | 2.30 | 0.00 | - | 4 | 10 | 51.33% |
| RMD240621P00180000 | 2024-04-26 1:33PM EDT | 180.00 | 0.60 | 0.05 | 1.55 | 0.00 | - | 404 | 420 | 41.24% |
| RMD240621P00185000 | 2024-05-03 9:30AM EDT | 185.00 | 0.59 | 0.15 | 1.75 | -0.32 | -35.16% | 1 | 22 | 38.03% |
| RMD240621P00190000 | 2024-05-03 2:46PM EDT | 190.00 | 0.70 | 0.50 | 0.80 | -1.05 | -60.00% | 2 | 20 | 26.71% |
| RMD240621P00195000 | 2024-05-03 12:07PM EDT | 195.00 | 1.01 | 0.90 | 1.15 | -0.64 | -38.79% | 3 | 62 | 25.12% |
| RMD240621P00200000 | 2024-05-03 12:15PM EDT | 200.00 | 1.60 | 1.50 | 1.80 | -0.20 | -11.11% | 8 | 118 | 24.26% |
| RMD240621P00210000 | 2024-05-03 11:28AM EDT | 210.00 | 3.70 | 3.80 | 4.10 | -0.40 | -9.76% | 4 | 183 | 22.60% |
| RMD240621P00220000 | 2024-05-03 2:53PM EDT | 220.00 | 8.40 | 8.00 | 8.40 | 0.00 | - | 45 | 43 | 21.25% |
| RMD240621P00230000 | 2024-05-01 3:20PM EDT | 230.00 | 16.10 | 13.40 | 16.90 | 0.00 | - | 2 | 3 | 27.33% |
© 2024 Yahoo. All rights reserved.