ResMed Inc. (RMD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 July 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 | 2024-04-17 9:51AM EDT | 150.00 | 28.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| RMD240719C00160000 | 2024-03-28 10:11AM EDT | 160.00 | 42.90 | 57.60 | 62.40 | 0.00 | - | 1 | 0 | 65.67% |
| RMD240719C00165000 | 2024-04-26 9:38AM EDT | 165.00 | 42.20 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| RMD240719C00170000 | 2024-04-17 3:53PM EDT | 170.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 9 | 7 | 0.00% |
| RMD240719C00175000 | 2024-04-26 12:51PM EDT | 175.00 | 45.00 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 0.00% |
| RMD240719C00180000 | 2024-04-24 3:41PM EDT | 180.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 3 | 64 | 0.00% |
| RMD240719C00185000 | 2024-04-26 11:20AM EDT | 185.00 | 34.27 | 0.00 | 0.00 | 0.00 | - | 6 | 123 | 0.00% |
| RMD240719C00190000 | 2024-04-29 11:00AM EDT | 190.00 | 28.90 | 0.00 | 0.00 | 0.00 | - | 2 | 216 | 0.00% |
| RMD240719C00195000 | 2024-04-29 10:18AM EDT | 195.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 1 | 141 | 0.00% |
| RMD240719C00200000 | 2024-05-01 12:11PM EDT | 200.00 | 20.80 | 0.00 | 0.00 | 0.00 | - | 1 | 194 | 0.00% |
| RMD240719C00210000 | 2024-04-30 3:27PM EDT | 210.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 32 | 136 | 0.00% |
| RMD240719C00220000 | 2024-05-01 3:26PM EDT | 220.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 290 | 1,022 | 1.56% |
| RMD240719C00230000 | 2024-05-01 10:58AM EDT | 230.00 | 4.71 | 0.00 | 0.00 | 0.00 | - | 3 | 128 | 3.13% |
| RMD240719C00240000 | 2024-05-01 10:58AM EDT | 240.00 | 2.56 | 0.00 | 0.00 | 0.00 | - | 1 | 92 | 6.25% |
| RMD240719C00250000 | 2024-04-26 2:23PM EDT | 250.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 3 | 82 | 6.25% |
| RMD240719C00260000 | 2024-03-22 2:02PM EDT | 260.00 | 1.13 | 0.00 | 0.75 | 0.00 | - | 10 | 11 | 26.29% |
| RMD240719C00280000 | 2024-03-21 10:06AM EDT | 280.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 3 | 37 | 33.89% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RMD240719P00085000 | 2023-12-29 12:42PM EDT | 85.00 | 2.03 | 0.00 | 2.45 | 0.00 | - | 1 | 1 | 115.77% |
| 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 | 119.17% |
| RMD240719P00110000 | 2024-04-18 1:31PM EDT | 110.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 30 | 34 | 25.00% |
| RMD240719P00115000 | 2024-03-18 10:37AM EDT | 115.00 | 0.78 | 0.20 | 1.75 | 0.00 | - | 1 | 24 | 78.08% |
| RMD240719P00120000 | 2024-04-10 12:28PM EDT | 120.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| RMD240719P00125000 | 2023-12-28 12:34PM EDT | 125.00 | 2.75 | 1.05 | 1.40 | 0.00 | - | 376 | 615 | 72.22% |
| RMD240719P00130000 | 2024-04-26 1:00PM EDT | 130.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 4 | 12 | 25.00% |
| RMD240719P00135000 | 2024-04-29 3:55PM EDT | 135.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| RMD240719P00140000 | 2024-04-26 9:40AM EDT | 140.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 331 | 25.00% |
| RMD240719P00145000 | 2024-04-23 9:57AM EDT | 145.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| RMD240719P00150000 | 2024-04-26 10:36AM EDT | 150.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 12.50% |
| RMD240719P00155000 | 2024-04-26 10:38AM EDT | 155.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 12.50% |
| RMD240719P00160000 | 2024-04-30 3:24PM EDT | 160.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 274 | 12.50% |
| RMD240719P00165000 | 2024-04-25 10:45AM EDT | 165.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 15 | 66 | 12.50% |
| RMD240719P00170000 | 2024-04-26 10:16AM EDT | 170.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 607 | 12.50% |
| RMD240719P00175000 | 2024-04-26 9:31AM EDT | 175.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 12.50% |
| RMD240719P00180000 | 2024-05-01 10:08AM EDT | 180.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 1 | 159 | 6.25% |
| RMD240719P00185000 | 2024-04-30 11:15AM EDT | 185.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 6.25% |
| RMD240719P00190000 | 2024-04-30 12:40PM EDT | 190.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 37 | 235 | 6.25% |
| RMD240719P00195000 | 2024-05-01 10:36AM EDT | 195.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 2 | 571 | 6.25% |
| RMD240719P00200000 | 2024-05-01 3:57PM EDT | 200.00 | 3.61 | 0.00 | 0.00 | 0.00 | - | 4 | 232 | 3.13% |
| RMD240719P00210000 | 2024-05-01 3:57PM EDT | 210.00 | 6.71 | 0.00 | 0.00 | 0.00 | - | 9 | 63 | 1.56% |
| RMD240719P00220000 | 2024-04-29 3:14PM EDT | 220.00 | 11.51 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 0.00% |
© 2024 Yahoo. All rights reserved.