ResMed Inc. (RMD)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:37PM EDT. Market open.
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RMD241018C00155000 | 2024-04-10 9:52AM EDT | 155.00 | 45.82 | 60.30 | 62.50 | 0.00 | - | 5 | 4 | 43.52% |
| RMD241018C00160000 | 2024-04-19 2:39PM EDT | 160.00 | 28.70 | 55.90 | 58.20 | 0.00 | - | 1 | 2 | 42.68% |
| RMD241018C00165000 | 2024-04-18 11:45AM EDT | 165.00 | 25.60 | 52.10 | 54.80 | 0.00 | - | - | 1 | 44.17% |
| RMD241018C00170000 | 2024-04-15 2:46PM EDT | 170.00 | 29.50 | 48.70 | 49.60 | 0.00 | - | 3 | 3 | 40.24% |
| RMD241018C00180000 | 2024-04-23 11:16AM EDT | 180.00 | 20.10 | 40.30 | 41.50 | 0.00 | - | - | 2 | 38.17% |
| RMD241018C00185000 | 2024-04-26 9:59AM EDT | 185.00 | 31.68 | 36.60 | 37.30 | 0.00 | - | 1 | 9 | 36.44% |
| RMD241018C00190000 | 2024-04-26 10:09AM EDT | 190.00 | 31.07 | 33.00 | 33.70 | 0.00 | - | 1 | 3 | 35.76% |
| RMD241018C00195000 | 2024-04-26 11:20AM EDT | 195.00 | 32.27 | 29.80 | 30.30 | 0.00 | - | 1 | 11 | 35.17% |
| RMD241018C00200000 | 2024-04-22 1:20PM EDT | 200.00 | 10.20 | 26.20 | 27.80 | 0.00 | - | 12 | 17 | 35.91% |
| RMD241018C00210000 | 2024-04-30 12:05PM EDT | 210.00 | 20.70 | 20.60 | 21.10 | -0.01 | -0.05% | 5 | 129 | 33.26% |
| RMD241018C00220000 | 2024-04-26 11:03AM EDT | 220.00 | 17.90 | 15.50 | 16.10 | 0.00 | - | 6 | 135 | 32.29% |
| RMD241018C00230000 | 2024-04-30 12:46PM EDT | 230.00 | 11.20 | 11.50 | 11.80 | -2.40 | -17.65% | 15 | 97 | 31.15% |
| RMD241018C00240000 | 2024-04-30 1:02PM EDT | 240.00 | 8.40 | 8.30 | 8.80 | -0.80 | -8.70% | 13 | 183 | 30.97% |
| RMD241018C00250000 | 2024-04-30 12:46PM EDT | 250.00 | 5.70 | 5.90 | 6.10 | -0.70 | -10.94% | 97 | 36 | 30.06% |
| RMD241018C00260000 | 2024-04-30 11:49AM EDT | 260.00 | 4.00 | 4.00 | 4.30 | -0.10 | -2.44% | 84 | 4 | 29.77% |
| RMD241018C00290000 | 2024-04-26 11:38AM EDT | 290.00 | 1.46 | 1.25 | 1.40 | 0.00 | - | 10 | 10 | 29.32% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RMD241018P00125000 | 2024-02-16 10:30AM EDT | 125.00 | 2.30 | 1.80 | 2.25 | 0.00 | - | 3 | 2 | 54.26% |
| RMD241018P00130000 | 2024-02-16 10:30AM EDT | 130.00 | 2.70 | 2.20 | 2.65 | 0.00 | - | 11 | 11 | 53.30% |
| RMD241018P00140000 | 2024-04-09 12:47PM EDT | 140.00 | 3.16 | 0.15 | 0.60 | 0.00 | - | 2 | 1 | 34.45% |
| RMD241018P00145000 | 2024-04-29 2:32PM EDT | 145.00 | 0.69 | 0.00 | 0.85 | 0.00 | - | 1 | 5 | 34.22% |
| RMD241018P00150000 | 2024-04-26 3:21PM EDT | 150.00 | 1.00 | 0.00 | 1.10 | 0.00 | - | 1 | 2 | 33.48% |
| RMD241018P00155000 | 2024-04-24 9:30AM EDT | 155.00 | 4.80 | 0.95 | 1.35 | 0.00 | - | - | 3 | 32.42% |
| RMD241018P00165000 | 2024-04-23 1:52PM EDT | 165.00 | 7.40 | 1.45 | 2.25 | 0.00 | - | 3 | 317 | 31.31% |
| RMD241018P00170000 | 2024-04-29 10:28AM EDT | 170.00 | 2.60 | 2.60 | 2.85 | 0.00 | - | 1 | 10 | 30.74% |
| RMD241018P00175000 | 2024-04-29 11:55AM EDT | 175.00 | 3.00 | 3.30 | 3.60 | 0.00 | - | 14 | 13 | 30.26% |
| RMD241018P00180000 | 2024-04-30 12:46PM EDT | 180.00 | 4.50 | 4.20 | 4.50 | +0.60 | +15.38% | 38 | 29 | 29.79% |
| RMD241018P00185000 | 2024-04-30 1:20PM EDT | 185.00 | 5.40 | 5.30 | 5.50 | +0.50 | +10.20% | 27 | 435 | 29.17% |
| RMD241018P00190000 | 2024-04-30 12:34PM EDT | 190.00 | 6.80 | 6.50 | 6.70 | +0.80 | +13.33% | 20 | 70 | 28.61% |
| RMD241018P00195000 | 2024-04-30 12:27PM EDT | 195.00 | 8.20 | 7.90 | 8.30 | +0.70 | +9.33% | 232 | 17 | 28.48% |
| RMD241018P00200000 | 2024-04-30 1:10PM EDT | 200.00 | 9.90 | 9.50 | 9.80 | +0.25 | +2.59% | 11 | 5 | 27.72% |
| RMD241018P00210000 | 2024-04-30 12:01PM EDT | 210.00 | 13.90 | 13.50 | 13.80 | +0.30 | +2.21% | 1 | 4 | 26.82% |
© 2024 Yahoo. All rights reserved.