ResMed Inc. (RMD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:32PM EDT. Market open.
Strike:220.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RMD240517C00220000 | 2024-05-15 1:12PM EDT | 2024-05-17 | 2.75 | 2.40 | 2.75 | +1.85 | +205.56% | 254 | 833 | 26.49% |
| RMD240621C00220000 | 2024-05-15 2:04PM EDT | 2024-06-21 | 7.50 | 7.40 | 7.80 | +2.60 | +53.06% | 40 | 562 | 25.36% |
| RMD240719C00220000 | 2024-05-15 1:38PM EDT | 2024-07-19 | 10.20 | 10.30 | 10.70 | +2.40 | +30.77% | 18 | 1,170 | 27.01% |
| RMD241018C00220000 | 2024-05-14 3:48PM EDT | 2024-10-18 | 17.70 | 18.90 | 19.60 | +1.30 | +7.93% | 3 | 138 | 32.99% |
| RMD241220C00220000 | 2024-05-09 3:14PM EDT | 2024-12-20 | 21.60 | 23.80 | 24.60 | 0.00 | - | 6 | 41 | 35.25% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RMD240517P00220000 | 2024-05-15 12:20PM EDT | 2024-05-17 | 1.55 | 1.10 | 1.30 | -1.45 | -48.33% | 8 | 410 | 22.88% |
| RMD240621P00220000 | 2024-05-15 1:21PM EDT | 2024-06-21 | 5.00 | 4.90 | 5.40 | -1.40 | -21.88% | 34 | 131 | 21.02% |
| RMD240719P00220000 | 2024-05-14 12:56PM EDT | 2024-07-19 | 10.80 | 6.90 | 7.30 | 0.00 | - | 3 | 40 | 21.05% |
| RMD241018P00220000 | 2024-05-09 3:10PM EDT | 2024-10-18 | 15.30 | 12.60 | 14.00 | 0.00 | - | 1 | 26 | 25.29% |
| RMD241220P00220000 | 2024-05-06 12:57PM EDT | 2024-12-20 | 19.90 | 16.70 | 17.40 | 0.00 | - | 7 | 76 | 26.37% |
© 2024 Yahoo. All rights reserved.