ResMed Inc. (RMD)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 2024-05-02 1:38PM EDT | 150.00 | 66.00 | 55.60 | 59.20 | 0.00 | - | 1 | 1 | 84.74% |
| RMD240719C00160000 | 2024-03-28 10:11AM EDT | 160.00 | 42.90 | 57.60 | 62.40 | 0.00 | - | 1 | 0 | 163.42% |
| RMD240719C00165000 | 2024-04-26 9:38AM EDT | 165.00 | 42.20 | 48.50 | 51.50 | 0.00 | - | 1 | 7 | 121.96% |
| RMD240719C00170000 | 2024-05-06 10:44AM EDT | 170.00 | 48.56 | 42.80 | 46.60 | 0.00 | - | 2 | 7 | 110.44% |
| RMD240719C00175000 | 2024-04-26 12:51PM EDT | 175.00 | 45.00 | 38.40 | 42.00 | 0.00 | - | 2 | 31 | 103.83% |
| RMD240719C00180000 | 2024-05-30 2:28PM EDT | 180.00 | 31.00 | 25.30 | 29.50 | 0.00 | - | 6 | 58 | 60.29% |
| RMD240719C00185000 | 2024-06-10 3:28PM EDT | 185.00 | 27.70 | 20.50 | 25.00 | 0.00 | - | 2 | 120 | 55.59% |
| RMD240719C00190000 | 2024-05-09 11:28AM EDT | 190.00 | 28.30 | 23.10 | 24.00 | 0.00 | - | 1 | 214 | 66.52% |
| RMD240719C00195000 | 2024-06-21 3:20PM EDT | 195.00 | 17.30 | 13.10 | 17.00 | -1.60 | -8.47% | 2 | 136 | 49.37% |
| RMD240719C00200000 | 2024-06-21 3:21PM EDT | 200.00 | 11.32 | 9.60 | 14.00 | -4.18 | -26.97% | 6 | 193 | 49.26% |
| RMD240719C00210000 | 2024-06-21 3:53PM EDT | 210.00 | 5.00 | 3.70 | 8.20 | -4.40 | -46.81% | 355 | 209 | 45.01% |
| RMD240719C00220000 | 2024-06-21 2:53PM EDT | 220.00 | 2.50 | 1.00 | 3.60 | -1.80 | -41.86% | 182 | 1,407 | 38.81% |
| RMD240719C00230000 | 2024-06-21 2:27PM EDT | 230.00 | 1.60 | 0.10 | 2.15 | -0.46 | -22.33% | 453 | 447 | 41.79% |
| RMD240719C00240000 | 2024-06-12 3:48PM EDT | 240.00 | 0.75 | 0.00 | 0.95 | 0.00 | - | 1 | 241 | 40.96% |
| RMD240719C00250000 | 2024-06-21 9:30AM EDT | 250.00 | 0.48 | 0.00 | 2.30 | +0.13 | +37.14% | 2 | 80 | 51.03% |
| RMD240719C00260000 | 2024-06-11 3:58PM EDT | 260.00 | 0.50 | 0.00 | 2.45 | 0.00 | - | 20 | 20 | 59.30% |
| RMD240719C00280000 | 2024-03-21 10:06AM EDT | 280.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 3 | 37 | 58.25% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RMD240719P00085000 | 2024-06-10 9:41AM EDT | 85.00 | 0.05 | 0.00 | 2.50 | 0.00 | - | 1 | 1 | 191.99% |
| 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 | 196.34% |
| RMD240719P00110000 | 2024-04-18 1:31PM EDT | 110.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 30 | 34 | 114.16% |
| RMD240719P00115000 | 2024-03-18 10:37AM EDT | 115.00 | 0.78 | 0.20 | 1.75 | 0.00 | - | 1 | 24 | 126.47% |
| RMD240719P00120000 | 2024-04-10 12:28PM EDT | 120.00 | 0.47 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 71.48% |
| RMD240719P00125000 | 2023-12-28 12:34PM EDT | 125.00 | 2.75 | 1.05 | 1.40 | 0.00 | - | 376 | 615 | 116.11% |
| RMD240719P00130000 | 2024-04-26 1:00PM EDT | 130.00 | 0.13 | 0.00 | 2.15 | 0.00 | - | 4 | 12 | 105.42% |
| RMD240719P00135000 | 2024-04-29 3:55PM EDT | 135.00 | 0.11 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 84.57% |
| RMD240719P00140000 | 2024-06-10 3:36PM EDT | 140.00 | 0.05 | 0.00 | 2.30 | 0.00 | - | 1 | 330 | 92.38% |
| RMD240719P00145000 | 2024-06-20 10:59AM EDT | 145.00 | 0.06 | 0.05 | 2.25 | 0.00 | - | 10 | 22 | 85.42% |
| RMD240719P00150000 | 2024-05-24 11:12AM EDT | 150.00 | 0.20 | 0.00 | 2.50 | 0.00 | - | 1 | 12 | 80.20% |
| RMD240719P00155000 | 2024-04-26 10:38AM EDT | 155.00 | 0.29 | 0.00 | 2.25 | 0.00 | - | 1 | 49 | 71.66% |
| RMD240719P00160000 | 2024-06-13 9:30AM EDT | 160.00 | 0.11 | 0.00 | 2.70 | 0.00 | - | 3 | 271 | 68.21% |
| RMD240719P00165000 | 2024-06-21 12:28PM EDT | 165.00 | 0.42 | 0.00 | 0.70 | -4.28 | -91.06% | 15 | 66 | 52.69% |
| RMD240719P00170000 | 2024-05-13 10:56AM EDT | 170.00 | 0.21 | 0.05 | 2.35 | 0.00 | - | 500 | 564 | 53.52% |
| RMD240719P00175000 | 2024-05-31 1:08PM EDT | 175.00 | 0.67 | 0.00 | 3.40 | 0.00 | - | 1 | 48 | 52.25% |
| RMD240719P00180000 | 2024-06-06 10:08AM EDT | 180.00 | 0.65 | 0.10 | 3.10 | 0.00 | - | 10 | 169 | 56.38% |
| RMD240719P00185000 | 2024-06-21 3:53PM EDT | 185.00 | 2.27 | 0.80 | 4.50 | +1.72 | +312.73% | 8 | 80 | 57.59% |
| RMD240719P00190000 | 2024-06-21 3:59PM EDT | 190.00 | 3.00 | 2.00 | 5.00 | +2.10 | +233.33% | 292 | 353 | 52.12% |
| RMD240719P00195000 | 2024-06-21 3:56PM EDT | 195.00 | 4.27 | 2.10 | 5.60 | +3.13 | +274.56% | 124 | 1,365 | 46.52% |
| RMD240719P00200000 | 2024-06-21 3:56PM EDT | 200.00 | 5.80 | 5.00 | 7.00 | +3.80 | +190.00% | 2,702 | 853 | 43.80% |
| RMD240719P00210000 | 2024-06-21 3:54PM EDT | 210.00 | 11.50 | 8.80 | 12.00 | +6.80 | +144.68% | 1,026 | 826 | 43.35% |
| RMD240719P00220000 | 2024-06-18 3:15PM EDT | 220.00 | 11.00 | 14.50 | 19.10 | 0.00 | - | 10 | 118 | 45.64% |
| RMD240719P00230000 | 2024-05-13 1:34PM EDT | 230.00 | 13.70 | 19.30 | 22.00 | 0.00 | - | 4 | 4 | 0.00% |
© 2024 Yahoo. All rights reserved.