ResMed Inc. (RMD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RMD240517C00100000 | 2024-04-26 9:38AM EDT | 100.00 | 104.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RMD240517C00150000 | 2024-04-29 9:58AM EDT | 150.00 | 62.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RMD240517C00155000 | 2024-05-07 12:46PM EDT | 155.00 | 61.90 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| RMD240517C00165000 | 2024-05-07 12:46PM EDT | 165.00 | 51.70 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 0.00% |
| RMD240517C00170000 | 2024-05-07 12:46PM EDT | 170.00 | 47.10 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| RMD240517C00175000 | 2024-05-07 12:46PM EDT | 175.00 | 42.10 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 0.00% |
| RMD240517C00180000 | 2024-05-07 3:43PM EDT | 180.00 | 35.30 | 0.00 | 0.00 | 0.00 | - | 1,500 | 0 | 0.00% |
| RMD240517C00185000 | 2024-05-08 11:35AM EDT | 185.00 | 27.30 | 0.00 | 0.00 | 0.00 | - | 1 | 780 | 0.00% |
| RMD240517C00190000 | 2024-05-07 3:43PM EDT | 190.00 | 26.40 | 0.00 | 0.00 | 0.00 | - | 3,201 | 0 | 0.00% |
| RMD240517C00195000 | 2024-05-07 3:43PM EDT | 195.00 | 20.90 | 0.00 | 0.00 | 0.00 | - | 500 | 2 | 0.00% |
| RMD240517C00200000 | 2024-05-07 3:43PM EDT | 200.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 1,005 | 1,526 | 0.00% |
| RMD240517C00210000 | 2024-05-09 3:11PM EDT | 210.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 2 | 1,937 | 0.00% |
| RMD240517C00220000 | 2024-05-09 3:54PM EDT | 220.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 93 | 632 | 3.13% |
| RMD240517C00230000 | 2024-05-09 12:24PM EDT | 230.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 28 | 906 | 12.50% |
| RMD240517C00240000 | 2024-05-09 2:50PM EDT | 240.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 12.50% |
| RMD240517C00250000 | 2024-05-06 1:01PM EDT | 250.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 5 | 13 | 25.00% |
| RMD240517C00260000 | 2024-02-01 11:55AM EDT | 260.00 | 0.77 | 0.00 | 2.30 | 0.00 | - | 1 | 3 | 88.01% |
| RMD240517C00270000 | 2024-04-18 9:30AM EDT | 270.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RMD240517C00280000 | 2024-04-29 9:45AM EDT | 280.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RMD240517P00085000 | 2023-12-22 10:31AM EDT | 85.00 | 0.50 | 0.00 | 2.50 | 0.00 | - | 1 | 1 | 367.68% |
| RMD240517P00105000 | 2024-04-22 11:17AM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 161 | 161 | 50.00% |
| RMD240517P00110000 | 2024-04-23 11:56AM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 50.00% |
| RMD240517P00120000 | 2024-04-25 12:31PM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 11 | 50.00% |
| RMD240517P00125000 | 2024-04-26 9:33AM EDT | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 96 | 96 | 50.00% |
| RMD240517P00130000 | 2024-04-26 9:34AM EDT | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 95 | 104 | 50.00% |
| RMD240517P00135000 | 2024-05-01 9:33AM EDT | 135.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 50.00% |
| RMD240517P00140000 | 2024-05-01 9:30AM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 244 | 50.00% |
| RMD240517P00145000 | 2024-05-01 9:30AM EDT | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 134 | 50.00% |
| RMD240517P00150000 | 2024-04-26 10:15AM EDT | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 293 | 50.00% |
| RMD240517P00155000 | 2024-04-29 10:12AM EDT | 155.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 53 | 817 | 50.00% |
| RMD240517P00160000 | 2024-05-09 2:19PM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 460 | 50.00% |
| RMD240517P00165000 | 2024-05-09 2:23PM EDT | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 1,358 | 50.00% |
| RMD240517P00170000 | 2024-05-02 1:33PM EDT | 170.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 740 | 25.00% |
| RMD240517P00175000 | 2024-05-06 1:44PM EDT | 175.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 831 | 25.00% |
| RMD240517P00180000 | 2024-05-09 9:57AM EDT | 180.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 1,003 | 25.00% |
| RMD240517P00185000 | 2024-05-09 1:38PM EDT | 185.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 661 | 25.00% |
| RMD240517P00190000 | 2024-05-09 10:56AM EDT | 190.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 1,009 | 25.00% |
| RMD240517P00195000 | 2024-05-09 2:50PM EDT | 195.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 580 | 12.50% |
| RMD240517P00200000 | 2024-05-09 2:50PM EDT | 200.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 56 | 780 | 12.50% |
| RMD240517P00210000 | 2024-05-09 2:50PM EDT | 210.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 53 | 579 | 6.25% |
| RMD240517P00220000 | 2024-05-08 2:52PM EDT | 220.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 9 | 609 | 0.00% |
| RMD240517P00230000 | 2024-05-08 3:08PM EDT | 230.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | 24 | 90 | 0.00% |
© 2024 Yahoo. All rights reserved.