ResMed Inc. (RMD)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:20PM EDT. Market open.
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 | 48.00 | 52.00 | 0.00 | - | - | 1 | 55.10% |
| RMD240621C00175000 | 2024-04-25 1:45PM EDT | 175.00 | 14.40 | 43.00 | 47.00 | 0.00 | - | 1 | 1 | 50.00% |
| RMD240621C00180000 | 2024-04-26 9:37AM EDT | 180.00 | 25.90 | 38.10 | 41.60 | 0.00 | - | 1 | 20 | 59.77% |
| RMD240621C00185000 | 2024-04-26 2:38PM EDT | 185.00 | 34.00 | 33.10 | 37.20 | 0.00 | - | 5 | 57 | 57.90% |
| RMD240621C00190000 | 2024-04-26 11:13AM EDT | 190.00 | 30.00 | 28.30 | 32.30 | 0.00 | - | 10 | 17 | 52.26% |
| RMD240621C00195000 | 2024-04-26 3:55PM EDT | 195.00 | 25.78 | 25.20 | 27.50 | 0.00 | - | 3 | 16 | 47.10% |
| RMD240621C00200000 | 2024-05-03 3:17PM EDT | 200.00 | 19.83 | 20.50 | 21.80 | 0.00 | - | 3 | 32 | 36.85% |
| RMD240621C00210000 | 2024-05-20 12:18PM EDT | 210.00 | 13.00 | 12.10 | 12.70 | +1.40 | +12.07% | 1 | 128 | 28.13% |
| RMD240621C00220000 | 2024-05-20 12:22PM EDT | 220.00 | 6.10 | 5.80 | 6.00 | +0.44 | +7.77% | 12 | 829 | 24.40% |
| RMD240621C00230000 | 2024-05-20 1:48PM EDT | 230.00 | 2.20 | 2.10 | 2.35 | -0.10 | -4.35% | 14 | 482 | 23.62% |
| RMD240621C00240000 | 2024-05-20 11:32AM EDT | 240.00 | 0.73 | 0.60 | 0.85 | +0.08 | +12.31% | 15 | 60 | 24.24% |
| RMD240621C00250000 | 2024-05-15 3:09PM EDT | 250.00 | 0.20 | 0.15 | 0.40 | -0.20 | -50.00% | 1 | 13 | 26.76% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RMD240621P00135000 | 2024-05-16 9:30AM EDT | 135.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 11 | 76.47% |
| RMD240621P00145000 | 2024-05-16 9:42AM EDT | 145.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 11 | 11 | 70.75% |
| RMD240621P00150000 | 2024-04-25 3:42PM EDT | 150.00 | 0.97 | 0.00 | 0.75 | 0.00 | - | - | 1 | 65.67% |
| RMD240621P00155000 | 2024-04-26 11:14AM EDT | 155.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 134 | 532 | 61.43% |
| RMD240621P00160000 | 2024-04-26 12:16PM EDT | 160.00 | 0.25 | 0.05 | 0.60 | 0.00 | - | 5 | 5 | 54.59% |
| RMD240621P00165000 | 2024-04-25 10:46AM EDT | 165.00 | 3.60 | 0.00 | 0.75 | 0.00 | - | - | 15 | 51.22% |
| RMD240621P00170000 | 2024-05-03 9:30AM EDT | 170.00 | 0.24 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 53.37% |
| RMD240621P00175000 | 2024-04-30 10:05AM EDT | 175.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 4 | 10 | 48.39% |
| RMD240621P00180000 | 2024-04-26 1:33PM EDT | 180.00 | 0.60 | 0.05 | 0.40 | 0.00 | - | 404 | 420 | 38.14% |
| RMD240621P00185000 | 2024-05-06 3:39PM EDT | 185.00 | 0.42 | 0.05 | 0.75 | 0.00 | - | 1 | 21 | 38.60% |
| RMD240621P00190000 | 2024-05-17 12:05PM EDT | 190.00 | 0.44 | 0.15 | 0.75 | 0.00 | - | 1 | 22 | 33.77% |
| RMD240621P00195000 | 2024-05-14 11:19AM EDT | 195.00 | 0.80 | 0.35 | 0.50 | 0.00 | - | 1 | 85 | 26.22% |
| RMD240621P00200000 | 2024-05-17 3:37PM EDT | 200.00 | 0.92 | 0.65 | 0.90 | 0.00 | - | 8 | 146 | 25.37% |
| RMD240621P00210000 | 2024-05-20 1:52PM EDT | 210.00 | 2.25 | 2.10 | 2.40 | -0.35 | -13.46% | 2 | 252 | 22.82% |
| RMD240621P00220000 | 2024-05-20 11:57AM EDT | 220.00 | 5.60 | 5.60 | 5.90 | -0.50 | -8.20% | 18 | 214 | 20.72% |
| RMD240621P00230000 | 2024-05-08 9:32AM EDT | 230.00 | 18.80 | 11.70 | 12.70 | 0.00 | - | 1 | 4 | 21.13% |
© 2024 Yahoo. All rights reserved.