ResMed Inc. (RMD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RMD230421C00110000 | 2023-01-11 4:57PM EDT | 110.00 | 106.00 | 101.50 | 105.90 | 0.00 | - | 1 | 1 | 153.37% |
| RMD230421C00130000 | 2023-01-04 11:20AM EDT | 130.00 | 83.00 | 95.70 | 99.70 | 0.00 | - | 1 | 1 | 226.06% |
| RMD230421C00145000 | 2022-10-20 2:19PM EDT | 145.00 | 78.12 | 81.00 | 85.20 | 0.00 | - | - | 1 | 194.13% |
| RMD230421C00150000 | 2022-10-20 2:19PM EDT | 150.00 | 73.62 | 76.20 | 80.90 | 0.00 | - | - | 1 | 186.04% |
| RMD230421C00200000 | 2023-03-20 3:51PM EDT | 200.00 | 13.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RMD230421C00210000 | 2023-03-20 3:51PM EDT | 210.00 | 7.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RMD230421C00220000 | 2023-03-21 3:55PM EDT | 220.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| RMD230421C00230000 | 2023-03-20 2:14PM EDT | 230.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| RMD230421C00240000 | 2023-03-17 10:41AM EDT | 240.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RMD230421C00250000 | 2023-03-09 11:20AM EDT | 250.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RMD230421C00260000 | 2022-12-23 2:37PM EDT | 260.00 | 1.50 | 2.75 | 4.80 | 0.00 | - | 1 | 13 | 66.71% |
| RMD230421C00270000 | 2023-02-02 1:51PM EDT | 270.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 1 | 15 | 65.06% |
| RMD230421C00280000 | 2022-12-12 1:51PM EDT | 280.00 | 1.80 | 0.00 | 4.80 | 0.00 | - | 1 | 24 | 71.92% |
| RMD230421C00290000 | 2022-10-18 10:25AM EDT | 290.00 | 3.40 | 0.45 | 4.30 | 0.00 | - | - | 2 | 78.15% |
| RMD230421C00300000 | 2022-11-16 2:26PM EDT | 300.00 | 1.60 | 0.00 | 4.80 | 0.00 | - | - | 3 | 84.44% |
| RMD230421C00310000 | 2023-02-17 1:24PM EDT | 310.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 3 | 3 | 90.19% |
| RMD230421C00330000 | 2023-02-17 2:37PM EDT | 330.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 100.85% |
| RMD230421C00340000 | 2023-03-01 2:18PM EDT | 340.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| RMD230421C00350000 | 2023-01-19 2:01PM EDT | 350.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 73 | 66.99% |
Putsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RMD230421P00110000 | 2023-01-19 2:00PM EDT | 110.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 59 | 93.55% |
| RMD230421P00115000 | 2022-11-22 12:21PM EDT | 115.00 | 0.45 | 0.00 | 1.55 | 0.00 | - | 2 | 5 | 118.60% |
| RMD230421P00120000 | 2022-10-19 11:57AM EDT | 120.00 | 1.94 | 0.15 | 2.70 | 0.00 | - | - | 3 | 125.78% |
| RMD230421P00130000 | 2022-10-17 3:44PM EDT | 130.00 | 2.59 | 0.00 | 4.40 | 0.00 | - | - | 2 | 122.71% |
| RMD230421P00140000 | 2023-02-22 12:07PM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| RMD230421P00145000 | 2023-02-22 12:05PM EDT | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| RMD230421P00150000 | 2023-03-01 4:41PM EDT | 150.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| RMD230421P00155000 | 2023-02-07 3:56PM EDT | 155.00 | 0.50 | 0.00 | 1.00 | 0.00 | - | 1 | 3 | 62.21% |
| RMD230421P00160000 | 2022-12-16 1:58PM EDT | 160.00 | 2.20 | 0.00 | 4.80 | 0.00 | - | 5 | 9 | 82.03% |
| RMD230421P00165000 | 2023-01-26 1:02PM EDT | 165.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 75.40% |
| RMD230421P00170000 | 2022-12-16 11:16AM EDT | 170.00 | 3.44 | 0.60 | 3.50 | 0.00 | - | 1 | 2 | 65.74% |
| RMD230421P00175000 | 2023-03-03 3:26PM EDT | 175.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RMD230421P00180000 | 2023-02-10 11:12AM EDT | 180.00 | 1.51 | 0.15 | 1.50 | 0.00 | - | 1 | 3 | 48.58% |
| RMD230421P00185000 | 2023-03-21 12:04PM EDT | 185.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| RMD230421P00190000 | 2023-03-17 3:07PM EDT | 190.00 | 2.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RMD230421P00195000 | 2023-03-21 1:26PM EDT | 195.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RMD230421P00200000 | 2023-03-17 3:40PM EDT | 200.00 | 4.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| RMD230421P00210000 | 2023-03-21 9:38AM EDT | 210.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| RMD230421P00220000 | 2023-03-17 1:25PM EDT | 220.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 506 | 0 | 0.00% |
| RMD230421P00230000 | 2023-02-16 10:30AM EDT | 230.00 | 18.30 | 20.50 | 25.20 | 0.00 | - | 1 | 49 | 51.44% |
| RMD230421P00240000 | 2023-01-24 1:32PM EDT | 240.00 | 13.20 | 22.60 | 26.90 | 0.00 | - | 39 | 34 | 29.13% |
| RMD230421P00250000 | 2022-08-30 3:10PM EDT | 250.00 | 38.50 | 37.90 | 41.50 | 0.00 | - | - | 12 | 56.97% |
| RMD230421P00270000 | 2022-12-15 10:56AM EDT | 270.00 | 52.80 | 49.50 | 54.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
