ResMed Inc. (RMD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RMD240621C00170000 | 2024-04-22 10:32AM EDT | 170.00 | 15.99 | 47.30 | 51.50 | 0.00 | - | - | 1 | 60.67% |
| RMD240621C00175000 | 2024-04-25 1:45PM EDT | 175.00 | 14.40 | 42.00 | 46.10 | 0.00 | - | 1 | 1 | 50.49% |
| RMD240621C00180000 | 2024-04-26 9:37AM EDT | 180.00 | 25.90 | 37.70 | 41.30 | 0.00 | - | 1 | 20 | 50.61% |
| RMD240621C00185000 | 2024-04-26 2:38PM EDT | 185.00 | 34.00 | 32.00 | 35.40 | 0.00 | - | 5 | 57 | 52.91% |
| RMD240621C00190000 | 2024-04-26 11:13AM EDT | 190.00 | 30.00 | 27.50 | 31.80 | 0.00 | - | 10 | 17 | 56.19% |
| RMD240621C00195000 | 2024-04-26 3:55PM EDT | 195.00 | 25.78 | 23.20 | 26.50 | 0.00 | - | 3 | 16 | 47.61% |
| RMD240621C00200000 | 2024-05-03 3:17PM EDT | 200.00 | 19.83 | 19.50 | 20.70 | 0.00 | - | 3 | 32 | 36.28% |
| RMD240621C00210000 | 2024-05-20 12:18PM EDT | 210.00 | 13.00 | 11.20 | 12.00 | 0.00 | - | 1 | 128 | 29.05% |
| RMD240621C00220000 | 2024-05-22 12:16PM EDT | 220.00 | 5.40 | 5.10 | 5.60 | +0.65 | +13.68% | 14 | 784 | 25.65% |
| RMD240621C00230000 | 2024-05-22 1:41PM EDT | 230.00 | 2.09 | 1.75 | 2.10 | +0.47 | +29.01% | 2 | 483 | 24.60% |
| RMD240621C00240000 | 2024-05-22 1:41PM EDT | 240.00 | 0.60 | 0.45 | 0.70 | -0.13 | -17.81% | 1 | 58 | 24.92% |
| RMD240621C00250000 | 2024-05-20 11:45AM EDT | 250.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 1 | 13 | 33.01% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RMD240621P00135000 | 2024-05-16 9:30AM EDT | 135.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 11 | 79.69% |
| RMD240621P00145000 | 2024-05-16 9:42AM EDT | 145.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 11 | 11 | 89.60% |
| RMD240621P00150000 | 2024-04-25 3:42PM EDT | 150.00 | 0.97 | 0.00 | 2.15 | 0.00 | - | - | 1 | 83.37% |
| RMD240621P00155000 | 2024-05-20 2:58PM EDT | 155.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 5 | 537 | 77.32% |
| RMD240621P00160000 | 2024-04-26 12:16PM EDT | 160.00 | 0.25 | 0.05 | 0.60 | 0.00 | - | 5 | 5 | 56.69% |
| RMD240621P00165000 | 2024-04-25 10:46AM EDT | 165.00 | 3.60 | 0.00 | 2.20 | 0.00 | - | - | 15 | 65.99% |
| RMD240621P00170000 | 2024-05-03 9:30AM EDT | 170.00 | 0.24 | 0.00 | 2.20 | 0.00 | - | 1 | 10 | 60.30% |
| RMD240621P00175000 | 2024-04-30 10:05AM EDT | 175.00 | 0.45 | 0.00 | 2.25 | 0.00 | - | 4 | 10 | 55.01% |
| RMD240621P00180000 | 2024-04-26 1:33PM EDT | 180.00 | 0.60 | 0.05 | 0.75 | 0.00 | - | 404 | 420 | 44.90% |
| RMD240621P00185000 | 2024-05-06 3:39PM EDT | 185.00 | 0.42 | 0.05 | 0.75 | 0.00 | - | 1 | 21 | 39.77% |
| RMD240621P00190000 | 2024-05-17 12:05PM EDT | 190.00 | 0.44 | 0.15 | 0.75 | 0.00 | - | 1 | 22 | 34.69% |
| RMD240621P00195000 | 2024-05-21 12:45PM EDT | 195.00 | 0.55 | 0.35 | 0.60 | 0.00 | - | 1 | 84 | 27.98% |
| RMD240621P00200000 | 2024-05-22 11:22AM EDT | 200.00 | 0.68 | 0.15 | 0.90 | -0.17 | -20.00% | 6 | 145 | 25.81% |
| RMD240621P00210000 | 2024-05-22 1:11PM EDT | 210.00 | 2.05 | 2.20 | 2.45 | -0.52 | -20.23% | 10 | 242 | 23.07% |
| RMD240621P00220000 | 2024-05-22 1:42PM EDT | 220.00 | 5.60 | 5.90 | 6.20 | -0.40 | -6.67% | 21 | 265 | 21.11% |
| RMD240621P00230000 | 2024-05-08 9:32AM EDT | 230.00 | 18.80 | 10.60 | 13.20 | 0.00 | - | 1 | 4 | 21.23% |
© 2024 Yahoo. All rights reserved.