ResMed Inc. (RMD)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:28PM EDT. Market open.
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RMD240719C00140000 | 2024-02-28 1:31PM EDT | 140.00 | 38.70 | 59.00 | 62.90 | 0.00 | - | 10 | 10 | 0.00% |
| RMD240719C00150000 | 2024-04-17 9:51AM EDT | 150.00 | 28.20 | 63.20 | 66.40 | 0.00 | - | 1 | 2 | 59.67% |
| RMD240719C00160000 | 2024-03-28 10:11AM EDT | 160.00 | 42.90 | 57.60 | 62.40 | 0.00 | - | 1 | 0 | 69.01% |
| RMD240719C00165000 | 2024-04-26 9:38AM EDT | 165.00 | 42.20 | 48.70 | 51.60 | 0.00 | - | 1 | 7 | 48.15% |
| RMD240719C00170000 | 2024-04-17 3:53PM EDT | 170.00 | 15.30 | 43.90 | 47.60 | 0.00 | - | 9 | 7 | 48.91% |
| RMD240719C00175000 | 2024-04-26 12:51PM EDT | 175.00 | 45.00 | 40.80 | 41.80 | 0.00 | - | 2 | 32 | 40.94% |
| RMD240719C00180000 | 2024-04-24 3:41PM EDT | 180.00 | 14.60 | 36.20 | 37.10 | 0.00 | - | 3 | 64 | 38.18% |
| RMD240719C00185000 | 2024-04-26 11:20AM EDT | 185.00 | 34.27 | 31.90 | 32.50 | 0.00 | - | 6 | 123 | 35.63% |
| RMD240719C00190000 | 2024-04-29 11:00AM EDT | 190.00 | 28.90 | 26.30 | 28.90 | 0.00 | - | 2 | 216 | 36.28% |
| RMD240719C00195000 | 2024-04-29 10:18AM EDT | 195.00 | 22.50 | 23.40 | 24.30 | 0.00 | - | 1 | 141 | 32.94% |
| RMD240719C00200000 | 2024-04-29 2:18PM EDT | 200.00 | 20.70 | 19.00 | 20.70 | 0.00 | - | 12 | 194 | 32.22% |
| RMD240719C00210000 | 2024-04-30 1:10PM EDT | 210.00 | 12.70 | 13.10 | 13.50 | -1.30 | -9.29% | 28 | 156 | 28.70% |
| RMD240719C00220000 | 2024-04-30 12:52PM EDT | 220.00 | 7.50 | 8.00 | 8.40 | -2.30 | -23.47% | 260 | 616 | 27.41% |
| RMD240719C00230000 | 2024-04-30 11:25AM EDT | 230.00 | 4.40 | 4.60 | 4.80 | -0.60 | -12.00% | 19 | 111 | 26.44% |
| RMD240719C00240000 | 2024-04-30 1:46PM EDT | 240.00 | 2.55 | 2.45 | 2.65 | -0.15 | -5.56% | 27 | 26 | 26.21% |
| RMD240719C00250000 | 2024-04-26 2:23PM EDT | 250.00 | 2.20 | 1.20 | 1.40 | 0.00 | - | 3 | 82 | 26.17% |
| RMD240719C00260000 | 2024-03-22 2:02PM EDT | 260.00 | 1.13 | 0.00 | 0.75 | 0.00 | - | 10 | 11 | 26.53% |
| RMD240719C00280000 | 2024-03-21 10:06AM EDT | 280.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 3 | 37 | 34.00% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RMD240719P00085000 | 2023-12-29 12:42PM EDT | 85.00 | 2.03 | 0.00 | 2.45 | 0.00 | - | 1 | 1 | 113.89% |
| RMD240719P00090000 | 2024-01-03 10:30AM EDT | 90.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
| RMD240719P00095000 | 2023-11-27 11:33AM EDT | 95.00 | 1.60 | 0.00 | 4.80 | 0.00 | - | - | 8 | 117.19% |
| RMD240719P00110000 | 2024-04-18 1:31PM EDT | 110.00 | 0.35 | 0.00 | 1.75 | 0.00 | - | 30 | 34 | 79.79% |
| RMD240719P00115000 | 2024-03-18 10:37AM EDT | 115.00 | 0.78 | 0.20 | 1.75 | 0.00 | - | 1 | 24 | 76.64% |
| RMD240719P00120000 | 2024-04-10 12:28PM EDT | 120.00 | 0.47 | 0.00 | 0.10 | 0.00 | - | 1 | 4 | 50.88% |
| RMD240719P00125000 | 2023-12-28 12:34PM EDT | 125.00 | 2.75 | 1.05 | 1.40 | 0.00 | - | 376 | 615 | 70.83% |
| RMD240719P00130000 | 2024-04-26 1:00PM EDT | 130.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | 4 | 12 | 44.43% |
| RMD240719P00135000 | 2024-04-29 3:55PM EDT | 135.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 41.31% |
| RMD240719P00140000 | 2024-04-26 9:40AM EDT | 140.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 3 | 331 | 40.48% |
| RMD240719P00145000 | 2024-04-23 9:57AM EDT | 145.00 | 1.15 | 0.00 | 0.15 | 0.00 | - | 1 | 3 | 37.50% |
| RMD240719P00150000 | 2024-04-26 10:36AM EDT | 150.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 10 | 36.04% |
| RMD240719P00155000 | 2024-04-26 10:38AM EDT | 155.00 | 0.29 | 0.00 | 1.30 | 0.00 | - | 1 | 49 | 47.00% |
| RMD240719P00160000 | 2024-04-29 3:01PM EDT | 160.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 274 | 12.50% |
| RMD240719P00165000 | 2024-04-25 10:45AM EDT | 165.00 | 4.70 | 0.10 | 0.65 | 0.00 | - | 15 | 66 | 33.86% |
| RMD240719P00170000 | 2024-04-26 10:16AM EDT | 170.00 | 0.95 | 0.15 | 0.65 | 0.00 | - | 1 | 607 | 30.64% |
| RMD240719P00175000 | 2024-04-26 9:31AM EDT | 175.00 | 1.83 | 0.55 | 0.80 | 0.00 | - | 1 | 48 | 28.78% |
| RMD240719P00180000 | 2024-04-26 2:08PM EDT | 180.00 | 1.25 | 0.90 | 1.15 | 0.00 | - | 11 | 159 | 27.98% |
| RMD240719P00185000 | 2024-04-30 11:15AM EDT | 185.00 | 1.55 | 1.40 | 1.60 | -13.05 | -89.38% | 1 | 58 | 27.04% |
| RMD240719P00190000 | 2024-04-30 12:40PM EDT | 190.00 | 2.50 | 2.10 | 2.25 | +0.40 | +19.05% | 37 | 234 | 26.29% |
| RMD240719P00195000 | 2024-04-30 11:59AM EDT | 195.00 | 3.30 | 2.95 | 3.10 | +0.55 | +20.00% | 16 | 571 | 25.51% |
| RMD240719P00200000 | 2024-04-30 1:36PM EDT | 200.00 | 4.30 | 4.20 | 4.40 | +0.30 | +7.50% | 22 | 203 | 25.32% |
| RMD240719P00210000 | 2024-04-30 10:34AM EDT | 210.00 | 7.90 | 7.40 | 7.70 | +0.90 | +12.86% | 2 | 64 | 23.96% |
| RMD240719P00220000 | 2024-04-29 3:14PM EDT | 220.00 | 11.51 | 12.40 | 12.80 | 0.00 | - | 4 | 8 | 23.22% |
© 2024 Yahoo. All rights reserved.