ResMed Inc. (RMD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RMD241018C00155000 | 2024-04-10 9:52AM EDT | 155.00 | 45.82 | 65.00 | 69.80 | 0.00 | - | 5 | 4 | 54.19% |
| RMD241018C00160000 | 2024-04-19 2:39PM EDT | 160.00 | 28.70 | 61.30 | 65.10 | 0.00 | - | 1 | 2 | 51.54% |
| RMD241018C00165000 | 2024-04-18 11:45AM EDT | 165.00 | 25.60 | 56.00 | 60.30 | 0.00 | - | - | 1 | 48.60% |
| RMD241018C00170000 | 2024-04-15 2:46PM EDT | 170.00 | 29.50 | 51.60 | 56.50 | 0.00 | - | 1 | 3 | 48.24% |
| RMD241018C00185000 | 2024-04-26 9:59AM EDT | 185.00 | 31.68 | 40.00 | 44.00 | +14.08 | +80.00% | 1 | 9 | 43.22% |
| RMD241018C00190000 | 2024-04-26 10:09AM EDT | 190.00 | 31.07 | 36.10 | 40.30 | +9.02 | +40.91% | 1 | 3 | 42.20% |
| RMD241018C00195000 | 2024-04-26 11:20AM EDT | 195.00 | 32.27 | 32.10 | 36.00 | +19.17 | +146.34% | 1 | 11 | 39.81% |
| RMD241018C00200000 | 2024-04-22 1:20PM EDT | 200.00 | 10.20 | 30.30 | 33.20 | 0.00 | - | 12 | 17 | 40.07% |
| RMD241018C00210000 | 2024-04-26 11:41AM EDT | 210.00 | 20.71 | 24.40 | 25.60 | +13.51 | +187.64% | 5 | 129 | 36.16% |
| RMD241018C00220000 | 2024-04-23 11:01AM EDT | 220.00 | 17.90 | 19.00 | 19.80 | +12.30 | +219.64% | 6 | 135 | 34.38% |
| RMD241018C00230000 | 2024-04-26 11:03AM EDT | 230.00 | 13.60 | 14.40 | 14.90 | +9.70 | +248.72% | 106 | 30 | 32.90% |
| RMD241018C00240000 | 2024-04-26 10:53AM EDT | 240.00 | 10.00 | 10.60 | 11.10 | +7.50 | +300.00% | 16 | 267 | 32.02% |
| RMD241018C00250000 | 2024-04-26 10:53AM EDT | 250.00 | 7.83 | 7.60 | 8.10 | +6.63 | +552.50% | 9 | 0 | 31.31% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RMD241018P00125000 | 2024-02-16 10:30AM EDT | 125.00 | 2.30 | 1.80 | 2.25 | 0.00 | - | 3 | 2 | 55.25% |
| RMD241018P00130000 | 2024-02-16 10:30AM EDT | 130.00 | 2.70 | 2.20 | 2.65 | 0.00 | - | 11 | 11 | 54.35% |
| RMD241018P00140000 | 2024-04-09 12:47PM EDT | 140.00 | 3.16 | 0.35 | 0.80 | 0.00 | - | 2 | 1 | 37.40% |
| RMD241018P00145000 | 2024-04-26 12:44PM EDT | 145.00 | 1.30 | 0.30 | 1.30 | -2.70 | -67.50% | 1 | 5 | 38.59% |
| RMD241018P00150000 | 2024-04-26 3:21PM EDT | 150.00 | 1.00 | 0.45 | 1.50 | -3.60 | -78.26% | 1 | 3 | 37.13% |
| RMD241018P00165000 | 2024-04-23 1:52PM EDT | 165.00 | 7.40 | 1.70 | 2.00 | 0.00 | - | 3 | 317 | 31.66% |
| RMD241018P00170000 | 2024-04-26 2:00PM EDT | 170.00 | 2.60 | 1.65 | 2.55 | -6.10 | -70.11% | 10 | 5 | 31.17% |
| RMD241018P00175000 | 2024-04-26 10:25AM EDT | 175.00 | 3.80 | 2.85 | 3.20 | -7.20 | -65.45% | 1 | 2 | 30.63% |
| RMD241018P00180000 | 2024-04-26 11:16AM EDT | 180.00 | 4.00 | 3.00 | 4.00 | -8.90 | -68.99% | 2 | 18 | 30.16% |
| RMD241018P00185000 | 2024-04-26 10:09AM EDT | 185.00 | 6.28 | 4.60 | 5.00 | -9.12 | -59.22% | 1 | 4 | 29.82% |
| RMD241018P00190000 | 2024-04-26 10:09AM EDT | 190.00 | 7.45 | 5.70 | 6.10 | -10.85 | -59.29% | 1 | 5 | 29.32% |
| RMD241018P00195000 | 2024-04-26 10:16AM EDT | 195.00 | 8.30 | 6.80 | 8.30 | -18.30 | -68.80% | 1 | 16 | 30.70% |
| RMD241018P00200000 | 2024-04-26 11:23AM EDT | 200.00 | 9.65 | 7.50 | 10.00 | -15.56 | -61.72% | 5 | 2 | 30.52% |
© 2024 Yahoo. All rights reserved.