ResMed Inc. (RMD)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RMD241220C00070000 | 2024-02-07 4:40PM EDT | 70.00 | 119.40 | 118.60 | 122.90 | 0.00 | - | 1 | 0 | 0.00% |
| RMD241220C00075000 | 2024-03-14 3:45PM EDT | 75.00 | 118.60 | 110.50 | 114.60 | 0.00 | - | 1 | 1 | 0.00% |
| RMD241220C00085000 | 2024-01-17 1:22PM EDT | 85.00 | 87.15 | 96.10 | 101.00 | 0.00 | - | 2 | 2 | 0.00% |
| RMD241220C00100000 | 2023-11-21 4:59PM EDT | 100.00 | 60.50 | 78.00 | 82.50 | 0.00 | - | 2 | 2 | 0.00% |
| RMD241220C00110000 | 2023-10-16 2:54PM EDT | 110.00 | 45.00 | 50.10 | 54.70 | 0.00 | - | 1 | 1 | 0.00% |
| RMD241220C00125000 | 2024-01-30 4:16PM EDT | 125.00 | 72.77 | 55.90 | 57.10 | 0.00 | - | 1 | 1 | 0.00% |
| RMD241220C00135000 | 2024-02-13 10:45AM EDT | 135.00 | 54.69 | 63.40 | 66.30 | 0.00 | - | 1 | 6 | 0.00% |
| RMD241220C00140000 | 2024-02-13 10:45AM EDT | 140.00 | 50.74 | 59.40 | 62.20 | 0.00 | - | 1 | 10 | 0.00% |
| RMD241220C00145000 | 2024-01-30 3:25PM EDT | 145.00 | 57.20 | 40.20 | 42.20 | 0.00 | - | 1 | 10 | 0.00% |
| RMD241220C00150000 | 2024-04-26 3:14PM EDT | 150.00 | 73.32 | 72.60 | 76.50 | +24.22 | +49.33% | 1 | 25 | 54.13% |
| RMD241220C00155000 | 2024-02-28 2:42PM EDT | 155.00 | 33.06 | 51.30 | 54.60 | 0.00 | - | 10 | 37 | 0.00% |
| RMD241220C00160000 | 2024-04-02 10:05AM EDT | 160.00 | 38.79 | 63.80 | 67.60 | 0.00 | - | 1 | 24 | 50.19% |
| RMD241220C00165000 | 2024-03-06 4:38PM EDT | 165.00 | 35.20 | 36.40 | 39.50 | 0.00 | - | 1 | 45 | 0.00% |
| RMD241220C00170000 | 2024-04-16 2:58PM EDT | 170.00 | 33.60 | 56.30 | 58.20 | 0.00 | - | 1 | 27 | 45.05% |
| RMD241220C00175000 | 2024-04-26 3:57PM EDT | 175.00 | 52.50 | 52.30 | 53.80 | +19.40 | +58.61% | 10 | 42 | 43.07% |
| RMD241220C00180000 | 2024-04-17 9:34AM EDT | 180.00 | 24.20 | 48.30 | 51.50 | 0.00 | - | 10 | 55 | 44.94% |
| RMD241220C00185000 | 2024-04-17 12:20PM EDT | 185.00 | 33.50 | 44.90 | 46.40 | +16.40 | +95.91% | 1 | 30 | 41.44% |
| RMD241220C00190000 | 2024-04-24 12:12PM EDT | 190.00 | 18.80 | 41.00 | 43.20 | 0.00 | - | 1 | 52 | 41.21% |
| RMD241220C00195000 | 2024-04-08 9:30AM EDT | 195.00 | 21.10 | 38.00 | 39.40 | 0.00 | - | 1 | 112 | 39.77% |
| RMD241220C00200000 | 2024-04-26 2:59PM EDT | 200.00 | 35.11 | 33.90 | 37.90 | +20.61 | +142.14% | 1 | 47 | 41.80% |
| RMD241220C00210000 | 2024-04-26 3:00PM EDT | 210.00 | 30.00 | 27.90 | 32.00 | +13.60 | +82.93% | 1 | 52 | 40.56% |
| RMD241220C00220000 | 2024-04-26 2:59PM EDT | 220.00 | 23.76 | 21.90 | 25.50 | +12.86 | +117.98% | 11 | 37 | 37.71% |
| RMD241220C00230000 | 2024-04-26 1:34PM EDT | 230.00 | 19.26 | 19.00 | 20.90 | +12.86 | +200.94% | 12 | 97 | 36.85% |
| RMD241220C00240000 | 2024-04-26 9:46AM EDT | 240.00 | 13.50 | 15.10 | 15.70 | +8.90 | +193.48% | 8 | 94 | 34.31% |
| RMD241220C00250000 | 2024-04-26 3:25PM EDT | 250.00 | 11.60 | 11.80 | 13.20 | +4.99 | +75.49% | 13 | 17 | 34.89% |
| RMD241220C00260000 | 2024-02-05 2:27PM EDT | 260.00 | 4.30 | 2.45 | 2.80 | 0.00 | - | 1 | 6 | 20.29% |
| RMD241220C00270000 | 2024-02-07 3:43PM EDT | 270.00 | 2.45 | 3.70 | 4.70 | 0.00 | - | 2 | 9 | 27.34% |
| RMD241220C00280000 | 2024-03-14 12:51PM EDT | 280.00 | 3.60 | 2.10 | 2.65 | 0.00 | - | 2 | 2 | 25.25% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RMD241220P00070000 | 2024-03-21 1:43PM EDT | 70.00 | 0.30 | 0.00 | 0.70 | 0.00 | - | 5 | 109 | 65.38% |
| RMD241220P00075000 | 2024-04-26 2:58PM EDT | 75.00 | 0.30 | 0.00 | 0.30 | -1.21 | -80.13% | 10 | 96 | 55.08% |
| RMD241220P00085000 | 2024-02-08 3:37PM EDT | 85.00 | 0.80 | 0.00 | 2.60 | 0.00 | - | 1 | 102 | 68.36% |
| RMD241220P00090000 | 2023-11-01 12:36PM EDT | 90.00 | 3.70 | 0.35 | 5.00 | 0.00 | - | 1 | 9 | 75.49% |
| RMD241220P00095000 | 2024-02-28 12:15PM EDT | 95.00 | 1.00 | 0.00 | 2.70 | 0.00 | - | 1 | 21 | 61.51% |
| RMD241220P00100000 | 2024-02-28 2:03PM EDT | 100.00 | 1.50 | 0.10 | 2.85 | 0.00 | - | 4 | 37 | 59.18% |
| RMD241220P00105000 | 2024-02-29 1:25PM EDT | 105.00 | 1.73 | 0.10 | 3.00 | 0.00 | - | 1 | 14 | 56.49% |
| RMD241220P00110000 | 2024-04-26 9:38AM EDT | 110.00 | 1.00 | 0.00 | 2.70 | -0.50 | -33.33% | 14 | 15 | 51.83% |
| RMD241220P00115000 | 2024-04-26 9:31AM EDT | 115.00 | 0.80 | 0.05 | 2.80 | -1.25 | -60.98% | 2 | 140 | 57.75% |
| RMD241220P00120000 | 2024-04-25 1:55PM EDT | 120.00 | 1.25 | 0.00 | 2.90 | -0.85 | -40.48% | 2 | 21 | 55.02% |
| RMD241220P00125000 | 2024-04-25 3:46PM EDT | 125.00 | 2.50 | 0.40 | 1.45 | 0.00 | - | 174 | 349 | 44.04% |
| RMD241220P00130000 | 2024-04-17 9:44AM EDT | 130.00 | 4.00 | 0.00 | 1.80 | 0.00 | - | 4 | 16 | 43.46% |
| RMD241220P00135000 | 2024-04-26 1:25PM EDT | 135.00 | 1.40 | 0.50 | 3.30 | -2.15 | -60.56% | 40 | 54 | 47.66% |
| RMD241220P00140000 | 2024-04-26 3:26PM EDT | 140.00 | 1.45 | 1.00 | 2.65 | -3.95 | -73.15% | 24 | 41 | 42.16% |
| RMD241220P00145000 | 2024-04-26 12:54PM EDT | 145.00 | 1.70 | 1.60 | 1.95 | -4.00 | -70.18% | 4 | 30 | 36.48% |
| RMD241220P00150000 | 2024-04-26 1:19PM EDT | 150.00 | 2.25 | 1.15 | 2.30 | -4.45 | -66.42% | 5 | 134 | 35.50% |
| RMD241220P00155000 | 2024-02-22 4:04PM EDT | 155.00 | 8.45 | 6.60 | 8.90 | 0.00 | - | 5 | 41 | 51.99% |
| RMD241220P00160000 | 2024-04-24 2:47PM EDT | 160.00 | 8.00 | 2.25 | 3.20 | 0.00 | - | 120 | 174 | 33.72% |
| RMD241220P00165000 | 2024-04-18 9:30AM EDT | 165.00 | 12.60 | 2.75 | 3.90 | 0.00 | - | 1 | 21 | 33.27% |
| RMD241220P00170000 | 2024-04-26 11:18AM EDT | 170.00 | 4.51 | 4.20 | 4.60 | -10.59 | -70.13% | 4 | 131 | 32.54% |
| RMD241220P00175000 | 2024-04-16 11:12AM EDT | 175.00 | 15.00 | 5.00 | 5.50 | 0.00 | - | 1 | 173 | 32.05% |
| RMD241220P00180000 | 2024-04-17 9:47AM EDT | 180.00 | 20.00 | 6.00 | 6.50 | 0.00 | - | 1 | 14 | 31.50% |
| RMD241220P00185000 | 2024-04-22 11:43AM EDT | 185.00 | 20.35 | 7.10 | 7.70 | 0.00 | - | 9 | 128 | 31.09% |
| RMD241220P00190000 | 2024-02-28 12:11PM EDT | 190.00 | 25.10 | 15.30 | 16.70 | 0.00 | - | 1 | 86 | 43.85% |
| RMD241220P00195000 | 2024-02-22 2:33PM EDT | 195.00 | 24.10 | 20.10 | 21.80 | 0.00 | - | 5 | 6 | 48.59% |
| RMD241220P00200000 | 2024-04-23 11:25AM EDT | 200.00 | 26.30 | 10.70 | 12.00 | 0.00 | - | 1 | 14 | 29.46% |
| RMD241220P00210000 | 2024-04-26 11:57AM EDT | 210.00 | 17.50 | 15.10 | 15.80 | -11.90 | -40.48% | 2 | 13 | 28.51% |
| RMD241220P00220000 | 2024-02-01 11:23AM EDT | 220.00 | 35.50 | 46.30 | 48.30 | 0.00 | - | - | 3 | 66.59% |
| RMD241220P00230000 | 2024-03-14 2:57PM EDT | 230.00 | 43.60 | 46.70 | 50.10 | 0.00 | - | 4 | 5 | 59.13% |
© 2024 Yahoo. All rights reserved.