ResMed Inc. (RMD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RMD240719C00140000 | 2024-02-28 1:31PM EDT | 140.00 | 38.70 | 59.00 | 62.90 | 0.00 | - | 10 | 10 | 0.00% |
| RMD240719C00150000 | 2024-04-17 9:51AM EDT | 150.00 | 28.20 | 67.00 | 71.70 | 0.00 | - | 1 | 2 | 51.73% |
| RMD240719C00160000 | 2024-03-28 10:11AM EDT | 160.00 | 42.90 | 57.60 | 62.40 | 0.00 | - | 1 | 0 | 62.43% |
| RMD240719C00165000 | 2024-04-26 9:38AM EDT | 165.00 | 42.20 | 52.70 | 57.20 | +25.40 | +151.19% | 1 | 7 | 57.00% |
| RMD240719C00170000 | 2024-04-17 3:53PM EDT | 170.00 | 15.30 | 48.00 | 52.50 | 0.00 | - | 9 | 7 | 53.94% |
| RMD240719C00175000 | 2024-04-26 12:51PM EDT | 175.00 | 45.00 | 43.90 | 48.00 | +28.00 | +164.71% | 2 | 34 | 51.61% |
| RMD240719C00180000 | 2024-04-24 3:41PM EDT | 180.00 | 14.60 | 38.70 | 43.10 | 0.00 | - | 3 | 64 | 47.57% |
| RMD240719C00185000 | 2024-04-26 11:20AM EDT | 185.00 | 34.27 | 34.00 | 38.50 | +25.17 | +276.59% | 6 | 128 | 44.59% |
| RMD240719C00190000 | 2024-04-26 9:53AM EDT | 190.00 | 23.50 | 30.30 | 33.00 | +15.80 | +205.19% | 1 | 218 | 38.44% |
| RMD240719C00195000 | 2024-04-26 9:38AM EDT | 195.00 | 16.80 | 26.00 | 28.70 | +10.90 | +184.75% | 8 | 141 | 36.28% |
| RMD240719C00200000 | 2024-04-26 12:57PM EDT | 200.00 | 23.80 | 23.30 | 24.40 | +19.30 | +428.89% | 1 | 184 | 33.77% |
| RMD240719C00210000 | 2024-04-26 2:04PM EDT | 210.00 | 16.00 | 16.20 | 17.60 | +12.80 | +400.00% | 14 | 176 | 32.20% |
| RMD240719C00220000 | 2024-04-26 2:49PM EDT | 220.00 | 11.03 | 11.30 | 11.60 | +9.53 | +635.33% | 280 | 621 | 29.95% |
| RMD240719C00230000 | 2024-04-26 11:43AM EDT | 230.00 | 5.00 | 6.90 | 7.30 | +4.06 | +431.91% | 11 | 91 | 28.86% |
| RMD240719C00240000 | 2024-04-26 3:38PM EDT | 240.00 | 4.20 | 4.00 | 4.40 | +1.10 | +35.48% | 4 | 12 | 28.34% |
| RMD240719C00250000 | 2024-04-26 2:23PM EDT | 250.00 | 2.20 | 2.20 | 2.40 | +1.80 | +450.00% | 3 | 85 | 27.53% |
| RMD240719C00260000 | 2024-03-22 2:02PM EDT | 260.00 | 1.13 | 0.00 | 0.75 | 0.00 | - | 10 | 11 | 23.98% |
| RMD240719C00280000 | 2024-03-21 10:06AM EDT | 280.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 3 | 37 | 31.41% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RMD240719P00085000 | 2023-12-29 12:42PM EDT | 85.00 | 2.03 | 0.00 | 2.45 | 0.00 | - | 1 | 1 | 113.53% |
| RMD240719P00090000 | 2024-01-03 10:30AM EDT | 90.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
| RMD240719P00095000 | 2023-11-27 11:33AM EDT | 95.00 | 1.60 | 0.00 | 4.80 | 0.00 | - | - | 8 | 116.92% |
| RMD240719P00110000 | 2024-04-18 1:31PM EDT | 110.00 | 0.35 | 0.00 | 1.25 | 0.00 | - | 30 | 34 | 75.39% |
| RMD240719P00115000 | 2024-03-18 10:37AM EDT | 115.00 | 0.78 | 0.20 | 1.75 | 0.00 | - | 1 | 24 | 76.98% |
| RMD240719P00120000 | 2024-04-10 12:28PM EDT | 120.00 | 0.47 | 0.00 | 0.20 | 0.00 | - | 1 | 4 | 51.37% |
| RMD240719P00125000 | 2023-12-28 12:34PM EDT | 125.00 | 2.75 | 1.05 | 1.40 | 0.00 | - | 376 | 615 | 71.39% |
| RMD240719P00130000 | 2024-04-26 1:00PM EDT | 130.00 | 0.13 | 0.00 | 0.65 | -0.33 | -71.74% | 4 | 13 | 52.88% |
| RMD240719P00135000 | 2024-04-02 10:17AM EDT | 135.00 | 1.30 | 0.00 | 0.70 | 0.00 | - | 4 | 1 | 50.05% |
| RMD240719P00140000 | 2024-04-19 11:57AM EDT | 140.00 | 0.15 | 0.00 | 0.70 | -1.30 | -89.66% | 3 | 331 | 52.64% |
| RMD240719P00145000 | 2024-04-23 9:57AM EDT | 145.00 | 1.15 | 0.05 | 0.80 | 0.00 | - | 1 | 3 | 50.34% |
| RMD240719P00150000 | 2024-04-26 10:36AM EDT | 150.00 | 0.15 | 0.05 | 0.80 | -1.35 | -90.00% | 1 | 11 | 46.78% |
| RMD240719P00155000 | 2024-04-26 10:38AM EDT | 155.00 | 0.29 | 0.15 | 0.40 | -1.86 | -86.51% | 1 | 50 | 38.06% |
| RMD240719P00160000 | 2024-04-23 3:45PM EDT | 160.00 | 0.70 | 0.15 | 0.55 | -2.30 | -76.67% | 6 | 274 | 37.11% |
| RMD240719P00165000 | 2024-04-25 10:45AM EDT | 165.00 | 4.70 | 0.25 | 0.75 | 0.00 | - | 15 | 66 | 36.16% |
| RMD240719P00170000 | 2024-04-26 10:16AM EDT | 170.00 | 0.95 | 0.55 | 0.65 | -5.15 | -84.43% | 1 | 608 | 31.98% |
| RMD240719P00175000 | 2024-04-26 9:31AM EDT | 175.00 | 1.83 | 0.35 | 0.85 | -6.07 | -76.84% | 1 | 49 | 30.66% |
| RMD240719P00180000 | 2024-04-26 2:08PM EDT | 180.00 | 1.25 | 0.75 | 1.15 | -7.65 | -85.96% | 11 | 163 | 29.63% |
| RMD240719P00185000 | 2024-04-19 1:04PM EDT | 185.00 | 14.60 | 1.40 | 1.60 | 0.00 | - | 3 | 58 | 28.87% |
| RMD240719P00190000 | 2024-04-26 11:44AM EDT | 190.00 | 3.00 | 1.95 | 2.20 | -10.90 | -78.42% | 17 | 227 | 28.15% |
| RMD240719P00195000 | 2024-04-26 10:20AM EDT | 195.00 | 3.90 | 2.75 | 3.00 | -12.70 | -76.51% | 38 | 94 | 27.49% |
| RMD240719P00200000 | 2024-04-26 3:46PM EDT | 200.00 | 3.95 | 3.70 | 4.10 | -16.05 | -80.25% | 60 | 192 | 27.08% |
| RMD240719P00210000 | 2024-04-26 3:53PM EDT | 210.00 | 6.98 | 6.70 | 7.10 | -19.82 | -73.96% | 158 | 21 | 26.02% |
© 2024 Yahoo. All rights reserved.