ResMed Inc. (RMD)
NYSE - Nasdaq Real-time 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 | 115.40 | 118.10 | 0.00 | - | 1 | 1 | 221.63% |
| RMD240517C00150000 | 2024-04-29 9:58AM EDT | 150.00 | 62.00 | 65.40 | 69.20 | 0.00 | - | 3 | 1 | 92.87% |
| RMD240517C00155000 | 2024-04-26 9:49AM EDT | 155.00 | 55.00 | 60.40 | 63.80 | 0.00 | - | 1 | 20 | 74.02% |
| RMD240517C00165000 | 2024-03-11 1:59PM EDT | 165.00 | 29.00 | 30.80 | 33.00 | 0.00 | - | 5 | 114 | 0.00% |
| RMD240517C00170000 | 2024-05-03 10:15AM EDT | 170.00 | 49.67 | 45.50 | 49.00 | +15.79 | +46.61% | 18 | 50 | 63.23% |
| RMD240517C00175000 | 2024-04-26 3:55PM EDT | 175.00 | 43.28 | 40.40 | 44.00 | 0.00 | - | 183 | 246 | 54.88% |
| RMD240517C00180000 | 2024-05-02 2:14PM EDT | 180.00 | 39.72 | 35.50 | 38.40 | +2.94 | +7.99% | 1 | 781 | 72.73% |
| RMD240517C00185000 | 2024-05-01 3:01PM EDT | 185.00 | 32.78 | 30.60 | 33.30 | 0.00 | - | 11 | 1,178 | 63.31% |
| RMD240517C00190000 | 2024-05-03 9:50AM EDT | 190.00 | 31.25 | 25.70 | 28.10 | +6.25 | +25.00% | 1 | 1,212 | 52.78% |
| RMD240517C00195000 | 2024-05-01 1:12PM EDT | 195.00 | 19.89 | 20.20 | 23.30 | 0.00 | - | 20 | 427 | 47.34% |
| RMD240517C00200000 | 2024-05-03 3:17PM EDT | 200.00 | 17.93 | 16.50 | 18.50 | +0.53 | +3.05% | 4 | 1,923 | 41.21% |
| RMD240517C00210000 | 2024-05-03 10:37AM EDT | 210.00 | 10.30 | 8.30 | 9.60 | +1.26 | +13.94% | 7 | 1,919 | 31.32% |
| RMD240517C00220000 | 2024-05-03 3:20PM EDT | 220.00 | 2.50 | 2.15 | 2.40 | -0.70 | -21.88% | 28 | 503 | 21.03% |
| RMD240517C00230000 | 2024-05-03 10:43AM EDT | 230.00 | 0.70 | 0.30 | 0.55 | 0.00 | - | 35 | 911 | 23.27% |
| RMD240517C00240000 | 2024-04-29 3:44PM EDT | 240.00 | 0.25 | 0.05 | 0.20 | 0.00 | - | 16 | 30 | 28.13% |
| RMD240517C00250000 | 2024-04-26 3:32PM EDT | 250.00 | 0.11 | 0.00 | 1.35 | 0.00 | - | 9 | 18 | 56.08% |
| RMD240517C00260000 | 2024-02-01 11:55AM EDT | 260.00 | 0.77 | 0.00 | 2.30 | 0.00 | - | 1 | 3 | 64.09% |
| RMD240517C00270000 | 2024-04-18 9:30AM EDT | 270.00 | 0.02 | 0.00 | 1.35 | 0.00 | - | 1 | 0 | 65.63% |
| RMD240517C00280000 | 2024-04-29 9:45AM EDT | 280.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 50.20% |
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 | 268.65% |
| RMD240517P00105000 | 2024-04-22 11:17AM EDT | 105.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 161 | 161 | 125.78% |
| RMD240517P00110000 | 2024-04-23 11:56AM EDT | 110.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 5 | 7 | 195.80% |
| RMD240517P00120000 | 2024-04-25 12:31PM EDT | 120.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 11 | 11 | 173.78% |
| RMD240517P00125000 | 2024-04-26 9:33AM EDT | 125.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 96 | 96 | 97.66% |
| RMD240517P00130000 | 2024-04-26 9:34AM EDT | 130.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 95 | 104 | 90.63% |
| RMD240517P00135000 | 2024-05-01 9:33AM EDT | 135.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 12 | 84.38% |
| RMD240517P00140000 | 2024-05-01 9:30AM EDT | 140.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 244 | 110.74% |
| RMD240517P00145000 | 2024-05-01 9:30AM EDT | 145.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 134 | 72.66% |
| RMD240517P00150000 | 2024-04-26 10:15AM EDT | 150.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 7 | 293 | 105.96% |
| RMD240517P00155000 | 2024-04-29 10:12AM EDT | 155.00 | 0.25 | 0.00 | 1.35 | 0.00 | - | 53 | 817 | 98.00% |
| RMD240517P00160000 | 2024-05-03 11:17AM EDT | 160.00 | 0.05 | 0.00 | 1.05 | -0.25 | -83.33% | 2 | 461 | 85.94% |
| RMD240517P00165000 | 2024-04-29 2:51PM EDT | 165.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 4 | 1,366 | 82.62% |
| RMD240517P00170000 | 2024-05-02 1:33PM EDT | 170.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 740 | 66.99% |
| RMD240517P00175000 | 2024-05-01 1:01PM EDT | 175.00 | 0.15 | 0.00 | 1.00 | 0.00 | - | 1 | 832 | 63.72% |
| RMD240517P00180000 | 2024-05-03 9:30AM EDT | 180.00 | 0.33 | 0.00 | 0.10 | +0.28 | +560.00% | 35 | 1,004 | 43.07% |
| RMD240517P00185000 | 2024-05-03 12:25PM EDT | 185.00 | 0.13 | 0.00 | 0.15 | -0.07 | -35.00% | 1 | 661 | 39.94% |
| RMD240517P00190000 | 2024-05-03 11:25AM EDT | 190.00 | 0.23 | 0.00 | 0.50 | -0.03 | -11.54% | 1 | 922 | 43.16% |
| RMD240517P00195000 | 2024-05-03 9:30AM EDT | 195.00 | 0.48 | 0.10 | 0.25 | +0.14 | +41.18% | 10 | 548 | 31.35% |
| RMD240517P00200000 | 2024-05-01 3:41PM EDT | 200.00 | 0.25 | 0.20 | 0.30 | -0.25 | -50.00% | 10 | 784 | 26.22% |
| RMD240517P00210000 | 2024-05-03 3:01PM EDT | 210.00 | 1.20 | 1.10 | 1.50 | -0.32 | -21.05% | 19 | 557 | 23.60% |
| RMD240517P00220000 | 2024-05-03 3:01PM EDT | 220.00 | 5.20 | 5.00 | 5.60 | 0.00 | - | 26 | 583 | 22.11% |
| RMD240517P00230000 | 2024-05-03 3:18PM EDT | 230.00 | 12.70 | 12.00 | 14.40 | -4.38 | -25.64% | 92 | 1 | 31.35% |
© 2024 Yahoo. All rights reserved.