ResMed Inc. (RMD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RMD240517C00200000 | 2024-04-26 2:09PM EDT | 2024-05-17 | 18.96 | 17.30 | 19.70 | +16.86 | +802.86% | 140 | 1,982 | 37.15% |
| RMD240621C00200000 | 2024-04-26 3:29PM EDT | 2024-06-21 | 22.00 | 21.50 | 24.20 | +17.95 | +443.21% | 14 | 27 | 40.66% |
| RMD240719C00200000 | 2024-04-26 12:57PM EDT | 2024-07-19 | 23.80 | 23.30 | 24.40 | +19.30 | +428.89% | 1 | 184 | 33.77% |
| RMD241018C00200000 | 2024-04-22 1:20PM EDT | 2024-10-18 | 10.20 | 30.30 | 33.20 | 0.00 | - | 12 | 17 | 40.07% |
| RMD241220C00200000 | 2024-04-26 2:59PM EDT | 2024-12-20 | 35.11 | 33.90 | 37.90 | +20.61 | +142.14% | 1 | 47 | 41.71% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RMD240517P00200000 | 2024-04-26 3:22PM EDT | 2024-05-17 | 0.95 | 0.50 | 1.00 | -17.75 | -94.92% | 774 | 404 | 31.59% |
| RMD240719P00200000 | 2024-04-26 3:46PM EDT | 2024-07-19 | 3.95 | 3.70 | 4.10 | -16.05 | -80.25% | 60 | 192 | 27.08% |
| RMD241018P00200000 | 2024-04-26 11:23AM EDT | 2024-10-18 | 9.65 | 7.50 | 10.00 | -15.56 | -61.72% | 5 | 2 | 30.52% |
| RMD241220P00200000 | 2024-04-23 11:25AM EDT | 2024-12-20 | 26.30 | 10.70 | 12.00 | 0.00 | - | 1 | 14 | 29.39% |
© 2024 Yahoo. All rights reserved.