UK markets closed
NIKKEI 225
27,686.40 -199.47 (-0.72%) HANG SENG
18,814.82 -626.36 (-3.22%) CRUDE OIL
71.84 -2.41 (-3.25%) GOLD FUTURES
1,800.00 +17.60 (+0.99%) DOW
33,584.27 -12.07 (-0.04%) BTC-GBP
13,753.37 -202.23 (-1.45%)
ResMed Inc. (RMD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:28PM EST. Market open.
Callsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RMD221216C00190000 | 2022-06-30 2:53PM EST | 190.00 | 32.80 | 54.10 | 58.90 | 0.00 | - | 1 | 1 | 287.82% |
| RMD221216C00195000 | 2021-10-20 12:45PM EST | 195.00 | 78.00 | 73.10 | 76.80 | 0.00 | - | - | 3 | 452.49% |
| RMD221216C00200000 | 2022-11-17 10:54AM EST | 200.00 | 22.20 | 20.80 | 24.20 | 0.00 | - | 1 | 4 | 50.12% |
| RMD221216C00210000 | 2022-12-06 11:19AM EST | 210.00 | 10.41 | 11.60 | 14.60 | 0.00 | - | 10 | 9 | 52.00% |
| RMD221216C00220000 | 2022-12-06 11:19AM EST | 220.00 | 3.90 | 5.10 | 6.40 | 0.00 | - | 10 | 21 | 38.20% |
| RMD221216C00230000 | 2022-12-05 1:22PM EST | 230.00 | 1.45 | 1.20 | 2.30 | 0.00 | - | 4 | 456 | 36.99% |
| RMD221216C00240000 | 2022-12-05 11:29AM EST | 240.00 | 0.78 | 0.20 | 1.00 | 0.00 | - | 2 | 351 | 42.02% |
| RMD221216C00250000 | 2022-11-23 11:50AM EST | 250.00 | 1.15 | 0.00 | 1.70 | 0.00 | - | 1 | 55 | 53.83% |
| RMD221216C00260000 | 2022-10-27 12:07PM EST | 260.00 | 3.80 | 0.00 | 0.50 | 0.00 | - | 1 | 0 | 51.86% |
| RMD221216C00270000 | 2022-11-10 12:52PM EST | 270.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 1 | 54 | 101.32% |
| RMD221216C00280000 | 2022-06-28 2:12PM EST | 280.00 | 2.75 | 6.10 | 9.40 | 0.00 | - | 1 | 16 | 168.51% |
| RMD221216C00290000 | 2022-04-25 11:18AM EST | 290.00 | 5.90 | 0.10 | 4.00 | 0.00 | - | 2 | 4 | 120.26% |
| RMD221216C00300000 | 2022-11-29 10:50AM EST | 300.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 135 | 190 | 66.41% |
| RMD221216C00310000 | 2022-10-24 12:35PM EST | 310.00 | 0.15 | 0.00 | 0.70 | 0.00 | - | 3 | 83 | 100.39% |
| RMD221216C00320000 | 2022-11-01 11:37AM EST | 320.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 156.30% |
| RMD221216C00330000 | 2022-11-01 11:37AM EST | 330.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 2 | 72 | 165.60% |
| RMD221216C00340000 | 2022-10-21 9:06AM EST | 340.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 2 | 83 | 174.49% |
| RMD221216C00350000 | 2022-10-24 12:34PM EST | 350.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 2 | 451 | 182.96% |
| RMD221216C00360000 | 2022-10-24 12:34PM EST | 360.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 4 | 14 | 191.11% |
| RMD221216C00370000 | 2022-10-18 8:36AM EST | 370.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 168 | 50.00% |
| RMD221216C00380000 | 2022-10-14 9:42AM EST | 380.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | - | 3 | 206.45% |
| RMD221216C00390000 | 2022-10-14 11:47AM EST | 390.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 120 | 135.74% |
| RMD221216C00400000 | 2022-10-14 9:11AM EST | 400.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 2 | 102 | 220.70% |
| RMD221216C00430000 | 2022-10-24 10:24AM EST | 430.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 16 | 132.81% |
| RMD221216C00440000 | 2022-10-20 1:07PM EST | 440.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 10 | 163.28% |
Putsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RMD221216P00100000 | 2022-11-21 2:50PM EST | 100.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 23 | 173 | 193.75% |
| RMD221216P00105000 | 2022-11-03 1:59PM EST | 105.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 3 | 123 | 205.08% |
| RMD221216P00110000 | 2022-10-25 8:53AM EST | 110.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 2 | 4 | 291.11% |
| RMD221216P00115000 | 2022-10-11 10:14AM EST | 115.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 275.29% |
| RMD221216P00120000 | 2022-08-11 8:31AM EST | 120.00 | 0.60 | 0.10 | 2.15 | 0.00 | - | - | 1 | 220.41% |
| RMD221216P00130000 | 2022-03-08 9:59AM EST | 130.00 | 3.00 | 0.20 | 4.80 | 0.00 | - | 7 | 10 | 233.94% |
| RMD221216P00140000 | 2022-11-02 9:51AM EST | 140.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | - | 1 | 204.93% |
| RMD221216P00145000 | 2022-11-02 9:51AM EST | 145.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 192.24% |
| RMD221216P00150000 | 2022-10-20 1:01PM EST | 150.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | - | 4 | 122.17% |
| RMD221216P00155000 | 2022-09-30 12:22PM EST | 155.00 | 1.30 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 167.92% |
| RMD221216P00160000 | 2022-10-28 1:01PM EST | 160.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 3 | 0 | 156.20% |
| RMD221216P00170000 | 2021-10-22 11:34AM EST | 170.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| RMD221216P00175000 | 2022-11-01 1:48PM EST | 175.00 | 0.75 | 0.00 | 2.60 | 0.00 | - | 1 | 2 | 103.61% |
| RMD221216P00180000 | 2022-10-28 9:36AM EST | 180.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 111.60% |
| RMD221216P00185000 | 2022-10-17 2:32PM EST | 185.00 | 4.20 | 0.20 | 2.60 | 0.00 | - | 5 | 9 | 85.96% |
| RMD221216P00190000 | 2022-11-21 1:51PM EST | 190.00 | 0.65 | 0.00 | 2.05 | 0.00 | - | 8 | 25 | 70.09% |
| RMD221216P00195000 | 2022-11-22 2:30PM EST | 195.00 | 2.10 | 0.00 | 2.05 | 0.00 | - | 1 | 63 | 60.99% |
| RMD221216P00200000 | 2022-12-07 1:47PM EST | 200.00 | 0.47 | 0.45 | 1.30 | -0.31 | -39.74% | 1 | 85 | 55.71% |
| RMD221216P00210000 | 2022-12-06 10:37AM EST | 210.00 | 2.72 | 1.00 | 2.25 | 0.00 | - | 1 | 354 | 45.34% |
| RMD221216P00220000 | 2022-11-21 11:46AM EST | 220.00 | 3.59 | 3.30 | 4.50 | 0.00 | - | 23 | 57 | 36.06% |
| RMD221216P00230000 | 2022-11-28 3:31PM EST | 230.00 | 8.83 | 7.70 | 11.10 | 0.00 | - | 2 | 47 | 40.10% |
| RMD221216P00240000 | 2022-12-06 10:18AM EST | 240.00 | 23.00 | 16.70 | 20.50 | 0.00 | - | 1 | 22 | 53.96% |
| RMD221216P00250000 | 2022-12-01 11:40AM EST | 250.00 | 20.70 | 26.10 | 29.30 | 0.00 | - | 1 | 57 | 54.49% |
| RMD221216P00260000 | 2022-08-19 8:46AM EST | 260.00 | 31.40 | 36.50 | 41.00 | 0.00 | - | 5 | 11 | 54.79% |
| RMD221216P00270000 | 2022-08-08 9:24AM EST | 270.00 | 37.10 | 44.50 | 48.90 | 0.00 | - | 6 | 3 | 69.43% |
| RMD221216P00280000 | 2021-12-06 1:09PM EST | 280.00 | 45.98 | 48.30 | 52.00 | 0.00 | - | 1 | 1 | 0.00% |
| RMD221216P00300000 | 2022-01-18 12:26PM EST | 300.00 | 67.70 | 69.60 | 73.30 | 0.00 | - | 1 | 1 | 0.00% |
| RMD221216P00340000 | 2021-10-25 10:27AM EST | 340.00 | 83.40 | 93.00 | 96.50 | 0.00 | - | - | 2 | 0.00% |
| RMD221216P00350000 | 2021-11-10 6:49AM EST | 350.00 | 75.99 | 93.60 | 97.20 | 0.00 | - | 34 | 0 | 0.00% |
| RMD221216P00410000 | 2021-11-10 6:49AM EST | 410.00 | 153.70 | 148.00 | 152.50 | 0.00 | - | - | 9 | 0.00% |
© 2022 Yahoo. All rights reserved.
