ResMed Inc. (RMD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RMD240517C00200000 | 2024-05-07 3:43PM EDT | 2024-05-17 | 16.10 | 12.70 | 15.50 | 0.00 | - | 1,005 | 1,526 | 55.40% |
| RMD240621C00200000 | 2024-05-03 3:17PM EDT | 2024-06-21 | 19.83 | 15.40 | 17.20 | 0.00 | - | 3 | 32 | 30.65% |
| RMD240719C00200000 | 2024-05-10 3:42PM EDT | 2024-07-19 | 19.00 | 17.70 | 19.30 | -3.40 | -15.18% | 2 | 194 | 30.57% |
| RMD241018C00200000 | 2024-05-03 9:50AM EDT | 2024-10-18 | 32.35 | 24.70 | 27.10 | 0.00 | - | 1 | 18 | 35.50% |
| RMD241220C00200000 | 2024-05-06 12:30PM EDT | 2024-12-20 | 33.00 | 29.30 | 31.50 | 0.00 | - | 5 | 47 | 37.18% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RMD240517P00200000 | 2024-05-10 12:43PM EDT | 2024-05-17 | 0.15 | 0.10 | 0.30 | +0.03 | +25.00% | 39 | 780 | 32.96% |
| RMD240621P00200000 | 2024-05-10 9:59AM EDT | 2024-06-21 | 1.28 | 1.40 | 2.45 | +0.14 | +12.28% | 10 | 144 | 26.43% |
| RMD240719P00200000 | 2024-05-09 10:18AM EDT | 2024-07-19 | 3.00 | 2.65 | 2.95 | 0.00 | - | 1 | 239 | 22.27% |
| RMD241018P00200000 | 2024-05-07 11:07AM EDT | 2024-10-18 | 7.97 | 8.00 | 8.80 | 0.00 | - | 2 | 25 | 26.84% |
| RMD241220P00200000 | 2024-04-29 2:24PM EDT | 2024-12-20 | 12.12 | 11.00 | 11.80 | 0.00 | - | 5 | 14 | 27.70% |
© 2024 Yahoo. All rights reserved.