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 | 1 | 0.00% |
| RMD240517C00150000 | 2024-04-29 9:58AM EDT | 150.00 | 62.00 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| RMD240517C00155000 | 2024-04-26 9:49AM EDT | 155.00 | 55.00 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| 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 | 0.00 | 0.00 | 0.00 | - | 18 | 50 | 0.00% |
| RMD240517C00175000 | 2024-04-26 3:55PM EDT | 175.00 | 43.28 | 0.00 | 0.00 | 0.00 | - | 183 | 246 | 0.00% |
| RMD240517C00180000 | 2024-05-01 3:01PM EDT | 180.00 | 37.73 | 0.00 | 0.00 | 0.00 | - | 1 | 782 | 0.00% |
| RMD240517C00185000 | 2024-05-01 3:01PM EDT | 185.00 | 32.78 | 0.00 | 0.00 | 0.00 | - | 11 | 1,178 | 0.00% |
| RMD240517C00190000 | 2024-05-01 11:44AM EDT | 190.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,212 | 0.00% |
| RMD240517C00195000 | 2024-05-01 1:12PM EDT | 195.00 | 19.89 | 0.00 | 0.00 | 0.00 | - | 20 | 427 | 0.00% |
| RMD240517C00200000 | 2024-05-01 1:12PM EDT | 200.00 | 15.16 | 0.00 | 0.00 | 0.00 | - | 10 | 1,924 | 0.00% |
| RMD240517C00210000 | 2024-05-01 3:27PM EDT | 210.00 | 8.46 | 0.00 | 0.00 | 0.00 | - | 25 | 1,920 | 0.00% |
| RMD240517C00220000 | 2024-05-01 3:29PM EDT | 220.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 65 | 492 | 3.13% |
| RMD240517C00230000 | 2024-05-01 2:40PM EDT | 230.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 57 | 911 | 6.25% |
| RMD240517C00240000 | 2024-04-29 3:44PM EDT | 240.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 16 | 30 | 12.50% |
| RMD240517C00250000 | 2024-04-26 3:32PM EDT | 250.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 9 | 18 | 12.50% |
| RMD240517C00260000 | 2024-02-01 11:55AM EDT | 260.00 | 0.77 | 0.00 | 2.30 | 0.00 | - | 1 | 3 | 64.48% |
| 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 | 258.30% |
| 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 | 25.00% |
| RMD240517P00155000 | 2024-04-29 10:12AM EDT | 155.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 53 | 817 | 25.00% |
| RMD240517P00160000 | 2024-04-30 12:57PM EDT | 160.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 461 | 25.00% |
| RMD240517P00165000 | 2024-04-29 2:51PM EDT | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 1,366 | 25.00% |
| RMD240517P00170000 | 2024-04-29 11:32AM EDT | 170.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 740 | 25.00% |
| RMD240517P00175000 | 2024-05-01 1:01PM EDT | 175.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 832 | 25.00% |
| RMD240517P00180000 | 2024-04-29 10:15AM EDT | 180.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 56 | 1,004 | 25.00% |
| RMD240517P00185000 | 2024-04-30 9:30AM EDT | 185.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 661 | 12.50% |
| RMD240517P00190000 | 2024-04-30 3:29PM EDT | 190.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 922 | 12.50% |
| RMD240517P00195000 | 2024-05-01 1:52PM EDT | 195.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 548 | 12.50% |
| RMD240517P00200000 | 2024-05-01 3:41PM EDT | 200.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 319 | 784 | 6.25% |
| RMD240517P00210000 | 2024-05-01 3:32PM EDT | 210.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 125 | 546 | 3.13% |
| RMD240517P00220000 | 2024-05-01 3:32PM EDT | 220.00 | 6.64 | 0.00 | 0.00 | 0.00 | - | 14 | 531 | 0.00% |
| RMD240517P00230000 | 2024-04-30 2:01PM EDT | 230.00 | 17.08 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.