ResMed Inc. (RMD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RMD220520C00160000 | 2022-05-16 12:01AM EDT | 160.00 | 38.75 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| RMD220520C00200000 | 2022-05-02 2:22PM EDT | 200.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 3.13% |
| RMD220520C00210000 | 2022-05-11 3:13PM EDT | 210.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 209 | 12.50% |
| RMD220520C00220000 | 2022-05-11 11:50AM EDT | 220.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 175 | 25.00% |
| RMD220520C00230000 | 2022-04-29 9:40AM EDT | 230.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 145 | 25.00% |
| RMD220520C00240000 | 2022-04-28 1:21PM EDT | 240.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 10 | 189 | 50.00% |
| RMD220520C00250000 | 2022-04-28 10:45AM EDT | 250.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 101 | 50.00% |
| RMD220520C00260000 | 2022-04-26 1:51PM EDT | 260.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 50.00% |
| RMD220520C00270000 | 2022-05-17 10:41AM EDT | 270.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 329 | 495 | 50.00% |
| RMD220520C00280000 | 2022-05-12 1:37PM EDT | 280.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 34 | 50.00% |
Putsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RMD220520P00120000 | 2022-04-04 10:22AM EDT | 120.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 4 | 363 | 200.00% |
| RMD220520P00140000 | 2022-04-28 3:35PM EDT | 140.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| RMD220520P00145000 | 2022-04-28 3:33PM EDT | 145.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| RMD220520P00150000 | 2022-04-28 3:35PM EDT | 150.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| RMD220520P00165000 | 2022-05-03 11:28AM EDT | 165.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 50.00% |
| RMD220520P00180000 | 2022-04-20 1:53PM EDT | 180.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| RMD220520P00185000 | 2022-05-04 3:54PM EDT | 185.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 12.50% |
| RMD220520P00190000 | 2022-05-17 12:03PM EDT | 190.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 3 | 159 | 12.50% |
| RMD220520P00195000 | 2022-04-29 10:09AM EDT | 195.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| RMD220520P00200000 | 2022-05-11 2:50PM EDT | 200.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 10 | 206 | 0.00% |
| RMD220520P00210000 | 2022-05-02 10:03AM EDT | 210.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| RMD220520P00220000 | 2022-04-29 9:31AM EDT | 220.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 10 | 176 | 0.00% |
| RMD220520P00230000 | 2022-04-29 9:36AM EDT | 230.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 0.00% |
| RMD220520P00240000 | 2022-05-09 11:07AM EDT | 240.00 | 48.90 | 0.00 | 0.00 | 0.00 | - | 1 | 315 | 0.00% |
| RMD220520P00250000 | 2022-05-09 11:40AM EDT | 250.00 | 55.50 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| RMD220520P00260000 | 2022-05-12 3:08PM EDT | 260.00 | 71.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| RMD220520P00270000 | 2022-04-14 11:19AM EDT | 270.00 | 36.30 | 70.80 | 75.50 | 0.00 | - | 3 | 0 | 211.72% |
| RMD220520P00280000 | 2022-05-13 3:23PM EDT | 280.00 | 82.77 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
