ResMed Inc. (RMD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor18 February 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RMD220218C00220000 | 2022-01-21 2:37PM EST | 220.00 | 19.80 | 17.50 | 19.60 | 0.00 | - | 1 | 5 | 54.49% |
| RMD220218C00240000 | 2022-01-25 2:56PM EST | 240.00 | 7.40 | 6.50 | 8.30 | -0.38 | -4.88% | 1 | 194 | 48.91% |
| RMD220218C00250000 | 2022-01-25 2:57PM EST | 250.00 | 3.73 | 3.10 | 4.70 | -0.57 | -13.26% | 3 | 20 | 46.59% |
| RMD220218C00260000 | 2022-01-25 10:32AM EST | 260.00 | 1.85 | 0.45 | 2.70 | -0.50 | -21.28% | 100 | 348 | 46.61% |
| RMD220218C00270000 | 2022-01-25 2:22PM EST | 270.00 | 1.50 | 0.60 | 2.00 | +0.50 | +50.00% | 1 | 23 | 50.90% |
| RMD220218C00280000 | 2022-01-14 11:43AM EST | 280.00 | 1.35 | 0.20 | 1.15 | 0.00 | - | 1 | 7 | 51.15% |
| RMD220218C00290000 | 2022-01-14 3:18PM EST | 290.00 | 0.90 | 0.00 | 2.45 | 0.00 | - | 1 | 5 | 58.96% |
| RMD220218C00300000 | 2021-12-21 12:53PM EST | 300.00 | 1.96 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 77.22% |
Putsfor18 February 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RMD220218P00145000 | 2022-01-25 9:40AM EST | 145.00 | 1.10 | 0.60 | 0.90 | +0.25 | +29.41% | 24 | 288 | 103.81% |
| RMD220218P00150000 | 2022-01-19 11:42AM EST | 150.00 | 0.80 | 0.65 | 4.80 | 0.00 | - | - | 7 | 129.76% |
| RMD220218P00165000 | 2022-01-18 12:08AM EST | 165.00 | 1.00 | 0.55 | 4.80 | 0.00 | - | 3 | 3 | 106.41% |
| RMD220218P00185000 | 2021-12-22 9:30AM EST | 185.00 | 1.60 | 0.95 | 2.15 | 0.00 | - | - | 3 | 67.09% |
| RMD220218P00190000 | 2022-01-24 11:05AM EST | 190.00 | 2.45 | 1.30 | 2.75 | 0.00 | - | 180 | 188 | 65.72% |
| RMD220218P00195000 | 2022-01-21 9:49AM EST | 195.00 | 1.90 | 1.15 | 3.00 | 0.00 | - | 2 | 4 | 59.81% |
| RMD220218P00200000 | 2022-01-21 9:48AM EST | 200.00 | 2.00 | 1.75 | 4.80 | 0.00 | - | 3 | 8 | 62.52% |
| RMD220218P00210000 | 2022-01-21 9:49AM EST | 210.00 | 2.40 | 3.20 | 4.60 | 0.00 | - | 3 | 5 | 52.36% |
| RMD220218P00220000 | 2022-01-25 1:34PM EST | 220.00 | 6.22 | 5.40 | 7.10 | +1.82 | +41.36% | 1 | 58 | 52.95% |
| RMD220218P00230000 | 2022-01-25 3:54PM EST | 230.00 | 9.91 | 9.00 | 10.80 | +4.06 | +69.40% | 51 | 146 | 50.18% |
| RMD220218P00240000 | 2022-01-20 3:53PM EST | 240.00 | 10.10 | 14.00 | 16.10 | 0.00 | - | 23 | 142 | 48.79% |
| RMD220218P00250000 | 2022-01-25 2:22PM EST | 250.00 | 20.05 | 19.80 | 23.30 | +0.80 | +4.16% | 1 | 21 | 50.34% |
| RMD220218P00260000 | 2022-01-21 2:49PM EST | 260.00 | 25.97 | 28.20 | 31.40 | 0.00 | - | 1 | 8 | 51.81% |
| RMD220218P00270000 | 2022-01-18 12:08AM EST | 270.00 | 23.85 | 37.20 | 41.00 | 0.00 | - | 1 | 1 | 59.05% |
| RMD220218P00280000 | 2022-01-18 12:08AM EST | 280.00 | 29.50 | 46.80 | 50.00 | 0.00 | - | 1 | 1 | 60.43% |
© 2022 Yahoo. All rights reserved.
