ResMed Inc. (RMD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 116.00 | 119.90 | +104.00 | - | 1 | 1 | 213.43% |
| RMD240517C00150000 | 2024-04-23 10:06AM EDT | 150.00 | 33.70 | 66.00 | 70.50 | 0.00 | - | 3 | 3 | 75.10% |
| RMD240517C00155000 | 2024-04-26 9:49AM EDT | 155.00 | 55.00 | 61.00 | 65.40 | +30.75 | +126.80% | 1 | 20 | 66.31% |
| RMD240517C00165000 | 2024-03-11 1:59PM EDT | 165.00 | 29.00 | 30.80 | 33.00 | 0.00 | - | 5 | 114 | 0.00% |
| RMD240517C00170000 | 2024-04-26 9:36AM EDT | 170.00 | 33.88 | 46.00 | 50.40 | +17.78 | +110.43% | 18 | 60 | 50.20% |
| RMD240517C00175000 | 2024-04-26 3:55PM EDT | 175.00 | 43.28 | 41.00 | 45.10 | +30.98 | +251.87% | 183 | 248 | 78.71% |
| RMD240517C00180000 | 2024-04-26 2:44PM EDT | 180.00 | 37.50 | 36.00 | 40.70 | +27.90 | +290.62% | 505 | 981 | 77.17% |
| RMD240517C00185000 | 2024-04-26 3:25PM EDT | 185.00 | 32.81 | 31.30 | 36.00 | +25.81 | +368.71% | 18 | 1,187 | 71.92% |
| RMD240517C00190000 | 2024-04-26 3:17PM EDT | 190.00 | 27.90 | 26.10 | 31.00 | +23.00 | +469.39% | 642 | 1,282 | 63.92% |
| RMD240517C00195000 | 2024-04-26 11:20AM EDT | 195.00 | 20.55 | 22.80 | 26.00 | +17.25 | +522.73% | 34 | 437 | 55.88% |
| RMD240517C00200000 | 2024-04-26 3:51PM EDT | 200.00 | 18.96 | 17.30 | 19.70 | +16.86 | +802.86% | 140 | 1,982 | 38.06% |
| RMD240517C00210000 | 2024-04-26 3:48PM EDT | 210.00 | 10.50 | 10.80 | 11.70 | +9.65 | +1,135.29% | 1,339 | 765 | 34.72% |
| RMD240517C00220000 | 2024-04-26 4:00PM EDT | 220.00 | 5.10 | 5.10 | 5.40 | +4.65 | +1,033.33% | 313 | 481 | 30.91% |
| RMD240517C00230000 | 2024-04-26 3:54PM EDT | 230.00 | 2.00 | 1.85 | 2.05 | +1.50 | +300.00% | 126 | 511 | 30.13% |
| RMD240517C00240000 | 2024-04-26 1:35PM EDT | 240.00 | 0.55 | 0.50 | 0.65 | -0.20 | -26.67% | 56 | 12 | 30.18% |
| RMD240517C00250000 | 2024-04-26 3:32PM EDT | 250.00 | 0.11 | 0.05 | 0.25 | +0.01 | +10.00% | 9 | 11 | 32.37% |
| RMD240517C00260000 | 2024-02-01 11:55AM EDT | 260.00 | 0.77 | 0.00 | 2.30 | 0.00 | - | 1 | 3 | 54.32% |
| RMD240517C00270000 | 2024-04-18 9:30AM EDT | 270.00 | 0.02 | 0.00 | 1.35 | 0.00 | - | 1 | 0 | 55.79% |
| RMD240517C00280000 | 2024-03-08 12:03PM EDT | 280.00 | 0.42 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 56.64% |
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 | 233.55% |
| RMD240517P00105000 | 2024-04-22 11:17AM EDT | 105.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 161 | 161 | 109.38% |
| RMD240517P00110000 | 2024-04-23 11:56AM EDT | 110.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 7 | 103.13% |
| RMD240517P00120000 | 2024-04-25 12:31PM EDT | 120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 11 | 90.63% |
| RMD240517P00125000 | 2024-04-26 9:33AM EDT | 125.00 | 0.05 | 0.00 | 0.05 | +0.05 | - | 96 | 0 | 85.16% |
| RMD240517P00130000 | 2024-04-26 9:34AM EDT | 130.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 95 | 21 | 79.30% |
| RMD240517P00135000 | 2024-04-26 9:34AM EDT | 135.00 | 0.05 | 0.00 | 0.05 | -0.34 | -87.18% | 4 | 12 | 74.22% |
| RMD240517P00140000 | 2024-04-26 9:34AM EDT | 140.00 | 0.05 | 0.00 | 0.05 | -0.20 | -80.00% | 7 | 249 | 68.75% |
| RMD240517P00145000 | 2024-04-26 9:35AM EDT | 145.00 | 0.05 | 0.00 | 0.05 | -0.26 | -83.87% | 98 | 46 | 63.67% |
| RMD240517P00150000 | 2024-04-26 10:15AM EDT | 150.00 | 0.05 | 0.00 | 0.05 | -0.40 | -88.89% | 7 | 298 | 58.98% |
| RMD240517P00155000 | 2024-04-26 2:18PM EDT | 155.00 | 0.05 | 0.00 | 0.15 | -0.58 | -92.06% | 15 | 883 | 61.13% |
| RMD240517P00160000 | 2024-04-26 11:55AM EDT | 160.00 | 0.05 | 0.00 | 0.60 | -0.90 | -94.74% | 31 | 472 | 68.36% |
| RMD240517P00165000 | 2024-04-26 1:59PM EDT | 165.00 | 0.10 | 0.00 | 0.40 | -1.60 | -94.12% | 23 | 1,386 | 58.50% |
| RMD240517P00170000 | 2024-04-26 3:40PM EDT | 170.00 | 0.05 | 0.00 | 0.50 | -2.55 | -98.08% | 24 | 747 | 54.98% |
| RMD240517P00175000 | 2024-04-26 3:50PM EDT | 175.00 | 0.05 | 0.05 | 0.15 | -4.03 | -98.77% | 29 | 840 | 45.61% |
| RMD240517P00180000 | 2024-04-26 2:18PM EDT | 180.00 | 0.10 | 0.05 | 0.45 | -5.78 | -98.30% | 36 | 1,058 | 49.12% |
| RMD240517P00185000 | 2024-04-26 2:25PM EDT | 185.00 | 0.20 | 0.05 | 0.55 | -7.80 | -97.50% | 9 | 666 | 45.22% |
| RMD240517P00190000 | 2024-04-26 3:24PM EDT | 190.00 | 0.35 | 0.10 | 0.65 | -10.55 | -96.79% | 39 | 908 | 40.82% |
| RMD240517P00195000 | 2024-04-26 3:38PM EDT | 195.00 | 0.50 | 0.45 | 0.55 | -14.50 | -96.67% | 81 | 498 | 33.35% |
| RMD240517P00200000 | 2024-04-26 3:22PM EDT | 200.00 | 0.95 | 0.50 | 1.00 | -17.75 | -94.92% | 774 | 404 | 32.37% |
| RMD240517P00210000 | 2024-04-26 3:59PM EDT | 210.00 | 2.80 | 2.70 | 2.95 | -24.40 | -89.71% | 198 | 18 | 30.82% |
| RMD240517P00220000 | 2024-04-26 3:59PM EDT | 220.00 | 7.00 | 6.60 | 7.30 | +7.00 | - | 49 | 0 | 30.73% |
| RMD240517P00230000 | 2024-04-26 1:11PM EDT | 230.00 | 15.20 | 12.90 | 16.00 | +15.20 | - | 1 | 0 | 41.93% |
© 2024 Yahoo. All rights reserved.