ResMed Inc. (RMD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RMD240621C00150000 | 2024-05-29 9:43AM EDT | 150.00 | 57.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RMD240621C00170000 | 2024-04-22 10:32AM EDT | 170.00 | 15.99 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RMD240621C00175000 | 2024-05-24 12:12PM EDT | 175.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RMD240621C00180000 | 2024-04-26 9:37AM EDT | 180.00 | 25.90 | 31.70 | 36.00 | 0.00 | - | 1 | 20 | 100.75% |
| RMD240621C00185000 | 2024-04-26 2:38PM EDT | 185.00 | 34.00 | 27.00 | 31.10 | 0.00 | - | 5 | 57 | 91.21% |
| RMD240621C00190000 | 2024-04-26 11:13AM EDT | 190.00 | 30.00 | 22.80 | 26.10 | 0.00 | - | 10 | 17 | 82.67% |
| RMD240621C00195000 | 2024-04-26 3:55PM EDT | 195.00 | 25.78 | 18.30 | 20.60 | 0.00 | - | 3 | 16 | 71.31% |
| RMD240621C00200000 | 2024-05-31 10:42AM EDT | 200.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RMD240621C00210000 | 2024-05-31 1:56PM EDT | 210.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 1.56% |
| RMD240621C00220000 | 2024-05-31 1:56PM EDT | 220.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| RMD240621C00230000 | 2024-05-31 10:28AM EDT | 230.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| RMD240621C00240000 | 2024-05-29 11:23AM EDT | 240.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| RMD240621C00250000 | 2024-05-20 11:45AM EDT | 250.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfor21 June 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 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RMD240621P00145000 | 2024-05-16 9:42AM EDT | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| RMD240621P00150000 | 2024-04-25 3:42PM EDT | 150.00 | 0.97 | 0.00 | 2.15 | 0.00 | - | - | 1 | 92.85% |
| RMD240621P00155000 | 2024-05-20 2:58PM EDT | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| RMD240621P00160000 | 2024-04-26 12:16PM EDT | 160.00 | 0.25 | 0.05 | 0.60 | 0.00 | - | 5 | 5 | 60.64% |
| RMD240621P00165000 | 2024-04-25 10:46AM EDT | 165.00 | 3.60 | 0.00 | 2.20 | 0.00 | - | - | 15 | 70.34% |
| RMD240621P00170000 | 2024-05-03 9:30AM EDT | 170.00 | 0.24 | 0.00 | 2.30 | 0.00 | - | 1 | 10 | 63.65% |
| RMD240621P00175000 | 2024-04-30 10:05AM EDT | 175.00 | 0.45 | 0.10 | 0.60 | 0.00 | - | 4 | 10 | 47.93% |
| RMD240621P00180000 | 2024-05-30 2:41PM EDT | 180.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RMD240621P00185000 | 2024-05-31 3:32PM EDT | 185.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| RMD240621P00190000 | 2024-05-31 1:08PM EDT | 190.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RMD240621P00195000 | 2024-05-30 10:43AM EDT | 195.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| RMD240621P00200000 | 2024-05-31 2:34PM EDT | 200.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| RMD240621P00210000 | 2024-05-31 2:11PM EDT | 210.00 | 7.28 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| RMD240621P00220000 | 2024-05-31 2:11PM EDT | 220.00 | 14.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RMD240621P00230000 | 2024-05-23 11:57AM EDT | 230.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.