ResMed Inc. (RMD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RMD241220C00070000 | 2024-02-07 4:40PM EDT | 70.00 | 119.40 | 118.60 | 122.90 | 0.00 | - | 1 | 0 | 0.00% |
| RMD241220C00075000 | 2024-03-14 3:45PM EDT | 75.00 | 118.60 | 110.50 | 114.60 | 0.00 | - | 1 | 1 | 0.00% |
| RMD241220C00085000 | 2024-01-17 1:22PM EDT | 85.00 | 87.15 | 96.10 | 101.00 | 0.00 | - | 2 | 2 | 0.00% |
| RMD241220C00100000 | 2023-11-21 4:59PM EDT | 100.00 | 60.50 | 78.00 | 82.50 | 0.00 | - | 2 | 2 | 0.00% |
| RMD241220C00110000 | 2023-10-16 2:54PM EDT | 110.00 | 45.00 | 50.10 | 54.70 | 0.00 | - | 1 | 1 | 0.00% |
| RMD241220C00125000 | 2024-01-30 4:16PM EDT | 125.00 | 72.77 | 55.90 | 57.10 | 0.00 | - | 1 | 1 | 0.00% |
| RMD241220C00135000 | 2024-02-13 10:45AM EDT | 135.00 | 54.69 | 63.40 | 66.30 | 0.00 | - | 1 | 6 | 0.00% |
| RMD241220C00140000 | 2024-02-13 10:45AM EDT | 140.00 | 50.74 | 59.40 | 62.20 | 0.00 | - | 1 | 10 | 0.00% |
| RMD241220C00145000 | 2024-01-30 3:25PM EDT | 145.00 | 57.20 | 40.20 | 42.20 | 0.00 | - | 1 | 10 | 0.00% |
| RMD241220C00150000 | 2024-04-26 3:14PM EDT | 150.00 | 73.32 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| RMD241220C00155000 | 2024-02-28 2:42PM EDT | 155.00 | 33.06 | 51.30 | 54.60 | 0.00 | - | 10 | 37 | 0.00% |
| RMD241220C00160000 | 2024-04-29 3:27PM EDT | 160.00 | 63.17 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 0.00% |
| RMD241220C00165000 | 2024-03-06 4:38PM EDT | 165.00 | 35.20 | 36.40 | 39.50 | 0.00 | - | 1 | 45 | 0.00% |
| RMD241220C00170000 | 2024-04-29 9:45AM EDT | 170.00 | 51.40 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| RMD241220C00175000 | 2024-04-26 3:57PM EDT | 175.00 | 52.50 | 0.00 | 0.00 | 0.00 | - | 10 | 32 | 0.00% |
| RMD241220C00180000 | 2024-04-17 9:34AM EDT | 180.00 | 24.20 | 0.00 | 0.00 | 0.00 | - | 10 | 55 | 0.00% |
| RMD241220C00185000 | 2024-04-26 9:43AM EDT | 185.00 | 33.50 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.00% |
| RMD241220C00190000 | 2024-04-24 12:12PM EDT | 190.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 0.00% |
| RMD241220C00195000 | 2024-04-08 9:30AM EDT | 195.00 | 21.10 | 0.00 | 0.00 | 0.00 | - | 1 | 112 | 0.00% |
| RMD241220C00200000 | 2024-04-26 2:59PM EDT | 200.00 | 35.11 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 0.00% |
| RMD241220C00210000 | 2024-04-26 3:00PM EDT | 210.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 0.00% |
| RMD241220C00220000 | 2024-04-29 9:30AM EDT | 220.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 0.39% |
| RMD241220C00230000 | 2024-04-26 1:34PM EDT | 230.00 | 19.26 | 0.00 | 0.00 | 0.00 | - | 12 | 107 | 1.56% |
| RMD241220C00240000 | 2024-04-26 10:40AM EDT | 240.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 8 | 92 | 3.13% |
| RMD241220C00250000 | 2024-04-26 3:25PM EDT | 250.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 13 | 30 | 3.13% |
| RMD241220C00260000 | 2024-02-05 2:27PM EDT | 260.00 | 4.30 | 2.45 | 2.80 | 0.00 | - | 1 | 6 | 20.71% |
| RMD241220C00270000 | 2024-02-07 3:43PM EDT | 270.00 | 2.45 | 3.70 | 4.70 | 0.00 | - | 2 | 9 | 27.81% |
| RMD241220C00280000 | 2024-03-14 12:51PM EDT | 280.00 | 3.60 | 2.10 | 2.65 | 0.00 | - | 2 | 2 | 25.66% |
| RMD241220C00290000 | 2024-04-29 11:07AM EDT | 290.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 6.25% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RMD241220P00070000 | 2024-03-21 1:43PM EDT | 70.00 | 0.30 | 0.00 | 0.70 | 0.00 | - | 5 | 109 | 65.48% |
| RMD241220P00075000 | 2024-04-26 2:58PM EDT | 75.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 96 | 25.00% |
| RMD241220P00085000 | 2024-02-08 3:37PM EDT | 85.00 | 0.80 | 0.00 | 2.60 | 0.00 | - | 1 | 102 | 68.45% |
| RMD241220P00090000 | 2023-11-01 12:36PM EDT | 90.00 | 3.70 | 0.35 | 5.00 | 0.00 | - | 1 | 9 | 75.57% |
| RMD241220P00095000 | 2024-02-28 12:15PM EDT | 95.00 | 1.00 | 0.00 | 2.70 | 0.00 | - | 1 | 21 | 61.55% |
| RMD241220P00100000 | 2024-02-28 2:03PM EDT | 100.00 | 1.50 | 0.10 | 2.85 | 0.00 | - | 4 | 37 | 59.20% |
| RMD241220P00105000 | 2024-02-29 1:25PM EDT | 105.00 | 1.73 | 0.10 | 3.00 | 0.00 | - | 1 | 14 | 56.51% |
| RMD241220P00110000 | 2024-04-26 9:38AM EDT | 110.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 14 | 15 | 12.50% |
| RMD241220P00115000 | 2024-04-26 9:31AM EDT | 115.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 140 | 12.50% |
| RMD241220P00120000 | 2024-04-26 9:49AM EDT | 120.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 12.50% |
| RMD241220P00125000 | 2024-04-29 10:50AM EDT | 125.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 181 | 319 | 12.50% |
| RMD241220P00130000 | 2024-04-17 9:44AM EDT | 130.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 4 | 16 | 12.50% |
| RMD241220P00135000 | 2024-04-26 1:25PM EDT | 135.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 40 | 54 | 12.50% |
| RMD241220P00140000 | 2024-04-26 3:26PM EDT | 140.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 24 | 44 | 12.50% |
| RMD241220P00145000 | 2024-04-26 12:54PM EDT | 145.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 4 | 28 | 12.50% |
| RMD241220P00150000 | 2024-04-26 1:19PM EDT | 150.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 5 | 134 | 12.50% |
| RMD241220P00155000 | 2024-02-22 4:04PM EDT | 155.00 | 8.45 | 6.60 | 8.90 | 0.00 | - | 5 | 41 | 51.89% |
| RMD241220P00160000 | 2024-04-24 2:47PM EDT | 160.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 120 | 174 | 6.25% |
| RMD241220P00165000 | 2024-04-18 9:30AM EDT | 165.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 6.25% |
| RMD241220P00170000 | 2024-04-29 9:49AM EDT | 170.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 5 | 135 | 6.25% |
| RMD241220P00175000 | 2024-04-16 11:12AM EDT | 175.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 173 | 6.25% |
| RMD241220P00180000 | 2024-04-17 9:47AM EDT | 180.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 6.25% |
| RMD241220P00185000 | 2024-04-22 11:43AM EDT | 185.00 | 20.35 | 0.00 | 0.00 | 0.00 | - | 9 | 128 | 3.13% |
| RMD241220P00190000 | 2024-02-28 12:11PM EDT | 190.00 | 25.10 | 15.30 | 16.70 | 0.00 | - | 1 | 86 | 43.62% |
| RMD241220P00195000 | 2024-02-22 2:33PM EDT | 195.00 | 24.10 | 20.10 | 21.80 | 0.00 | - | 5 | 6 | 48.36% |
| RMD241220P00200000 | 2024-04-29 2:24PM EDT | 200.00 | 12.12 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 3.13% |
| RMD241220P00210000 | 2024-04-26 11:57AM EDT | 210.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.78% |
| RMD241220P00220000 | 2024-02-01 11:23AM EDT | 220.00 | 35.50 | 46.30 | 48.30 | 0.00 | - | - | 3 | 66.36% |
| RMD241220P00230000 | 2024-03-14 2:57PM EDT | 230.00 | 43.60 | 46.70 | 50.10 | 0.00 | - | 4 | 5 | 58.80% |
© 2024 Yahoo. All rights reserved.