ResMed Inc. (RMD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RMD240419C00100000 | 2023-12-18 1:29PM EDT | 100.00 | 70.00 | 71.50 | 76.30 | 0.00 | - | 1 | 1 | 0.00% |
| RMD240419C00125000 | 2023-10-04 10:33AM EDT | 125.00 | 29.60 | 34.20 | 36.00 | 0.00 | - | - | 1 | 0.00% |
| RMD240419C00130000 | 2023-11-10 10:43AM EDT | 130.00 | 22.80 | 37.10 | 40.00 | 0.00 | - | 10 | 31 | 0.00% |
| RMD240419C00135000 | 2023-12-19 10:54AM EDT | 135.00 | 42.96 | 38.50 | 42.90 | 0.00 | - | 2 | 4 | 0.00% |
| RMD240419C00140000 | 2023-10-24 12:16PM EDT | 140.00 | 19.50 | 21.40 | 24.80 | 0.00 | - | 1 | 97 | 0.00% |
| RMD240419C00145000 | 2024-03-11 11:09AM EDT | 145.00 | 43.44 | 45.30 | 49.10 | 0.00 | - | 1 | 55 | 317.87% |
| RMD240419C00150000 | 2024-03-28 10:11AM EDT | 150.00 | 48.50 | 33.40 | 36.60 | 0.00 | - | 1 | 167 | 99.02% |
| RMD240419C00155000 | 2024-02-09 4:34PM EDT | 155.00 | 31.60 | 34.40 | 37.60 | 0.00 | - | 2 | 130 | 241.87% |
| RMD240419C00160000 | 2024-04-15 1:23PM EDT | 160.00 | 27.00 | 23.80 | 26.10 | 0.00 | - | 1 | 98 | 67.19% |
| RMD240419C00165000 | 2024-04-15 11:06AM EDT | 165.00 | 22.87 | 18.00 | 21.20 | 0.00 | - | 1 | 121 | 101.22% |
| RMD240419C00170000 | 2024-04-05 10:11AM EDT | 170.00 | 17.95 | 13.30 | 15.60 | 0.00 | - | 1 | 152 | 67.97% |
| RMD240419C00175000 | 2024-04-02 10:12AM EDT | 175.00 | 12.09 | 9.70 | 11.20 | 0.00 | - | 30 | 122 | 62.84% |
| RMD240419C00180000 | 2024-04-11 11:24AM EDT | 180.00 | 12.30 | 5.80 | 7.20 | 0.00 | - | 2 | 400 | 57.03% |
| RMD240419C00185000 | 2024-04-16 11:34AM EDT | 185.00 | 3.30 | 2.65 | 2.90 | -2.40 | -42.11% | 2 | 414 | 38.45% |
| RMD240419C00190000 | 2024-04-16 2:35PM EDT | 190.00 | 1.27 | 0.85 | 1.25 | -1.03 | -44.78% | 6 | 702 | 40.65% |
| RMD240419C00195000 | 2024-04-16 2:35PM EDT | 195.00 | 0.42 | 0.25 | 0.55 | -0.83 | -66.40% | 1 | 853 | 44.43% |
| RMD240419C00200000 | 2024-04-15 9:46AM EDT | 200.00 | 0.75 | 0.05 | 0.65 | 0.00 | - | 2 | 1,169 | 52.15% |
| RMD240419C00210000 | 2024-04-16 11:20AM EDT | 210.00 | 0.05 | 0.00 | 0.25 | -0.15 | -75.00% | 3 | 477 | 62.50% |
| RMD240419C00220000 | 2024-04-02 10:33AM EDT | 220.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 4 | 26 | 97.66% |
| RMD240419C00230000 | 2024-04-08 3:44PM EDT | 230.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 128 | 116.99% |
| RMD240419C00240000 | 2024-03-18 9:30AM EDT | 240.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 2 | 94 | 110.35% |
| RMD240419C00250000 | 2024-03-08 11:28AM EDT | 250.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 5 | 96 | 141.99% |
| RMD240419C00260000 | 2024-03-20 12:04PM EDT | 260.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 21 | 167.38% |
| RMD240419C00270000 | 2023-11-21 10:30AM EDT | 270.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RMD240419P00075000 | 2023-11-09 12:48PM EDT | 75.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 2 | 14 | 599.02% |
| RMD240419P00085000 | 2023-12-22 10:31AM EDT | 85.00 | 0.55 | 0.00 | 2.30 | 0.00 | - | 1 | 11 | 446.48% |
| RMD240419P00090000 | 2024-03-04 12:10PM EDT | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 35 | 58 | 245.31% |
| RMD240419P00095000 | 2024-03-13 10:57AM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 111 | 228.13% |
| RMD240419P00100000 | 2024-03-13 10:58AM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 380 | 643 | 212.50% |
| RMD240419P00105000 | 2024-04-12 12:52PM EDT | 105.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 9 | 45 | 275.39% |
| RMD240419P00110000 | 2024-03-19 3:57PM EDT | 110.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 25 | 109 | 255.27% |
| RMD240419P00115000 | 2024-04-11 2:16PM EDT | 115.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 8 | 89 | 236.13% |
| RMD240419P00120000 | 2024-04-01 9:30AM EDT | 120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 605 | 153.13% |
| RMD240419P00125000 | 2024-03-25 2:17PM EDT | 125.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 15 | 199.61% |
| RMD240419P00130000 | 2024-04-10 2:13PM EDT | 130.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 75 | 182.23% |
| RMD240419P00135000 | 2024-04-10 3:07PM EDT | 135.00 | 0.07 | 0.00 | 0.40 | 0.00 | - | 14 | 176 | 149.02% |
| RMD240419P00140000 | 2024-04-12 3:05PM EDT | 140.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 2 | 274 | 110.55% |
| RMD240419P00145000 | 2024-04-10 3:54PM EDT | 145.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 973 | 1,210 | 90.63% |
| RMD240419P00150000 | 2024-04-15 1:31PM EDT | 150.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 1 | 123 | 90.23% |
| RMD240419P00155000 | 2024-04-16 3:50PM EDT | 155.00 | 0.10 | 0.05 | 0.10 | +0.01 | +11.11% | 32 | 1,590 | 77.73% |
| RMD240419P00160000 | 2024-04-15 3:21PM EDT | 160.00 | 0.25 | 0.05 | 0.25 | +0.15 | +150.00% | 2 | 859 | 73.05% |
| RMD240419P00165000 | 2024-04-16 3:50PM EDT | 165.00 | 0.21 | 0.10 | 0.45 | +0.02 | +10.53% | 14 | 1,351 | 67.19% |
| RMD240419P00170000 | 2024-04-15 3:50PM EDT | 170.00 | 0.43 | 0.20 | 0.50 | +0.08 | +22.86% | 1 | 2,176 | 55.76% |
| RMD240419P00175000 | 2024-04-16 1:32PM EDT | 175.00 | 0.52 | 0.35 | 0.55 | -0.03 | -5.45% | 4 | 952 | 46.00% |
| RMD240419P00180000 | 2024-04-16 10:27AM EDT | 180.00 | 1.35 | 0.85 | 1.35 | -0.50 | -27.03% | 4 | 1,114 | 42.16% |
| RMD240419P00185000 | 2024-04-16 2:05PM EDT | 185.00 | 2.60 | 2.75 | 3.10 | +0.50 | +23.81% | 18 | 674 | 39.23% |
| RMD240419P00190000 | 2024-04-16 1:12PM EDT | 190.00 | 5.59 | 5.30 | 7.20 | -0.21 | -3.62% | 1 | 850 | 52.78% |
| RMD240419P00195000 | 2024-04-15 12:57PM EDT | 195.00 | 8.57 | 9.30 | 11.30 | 0.00 | - | 1 | 820 | 57.23% |
| RMD240419P00200000 | 2024-03-28 3:39PM EDT | 200.00 | 6.63 | 14.10 | 16.50 | 0.00 | - | 3 | 105 | 77.22% |
| RMD240419P00210000 | 2024-04-02 9:59AM EDT | 210.00 | 25.56 | 24.40 | 26.30 | 0.00 | - | 3 | 195 | 68.36% |
| RMD240419P00220000 | 2024-03-22 2:31PM EDT | 220.00 | 28.20 | 33.60 | 36.60 | 0.00 | - | 8 | 0 | 134.08% |
© 2024 Yahoo. All rights reserved.