Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE - Delayed Quote USD

ResMed Inc. (RMD)

Compare
219.94
-2.68
(-1.20%)
At close: March 28 at 4:00:02 PM EDT
219.51
-0.43
(-0.20%)
After hours: March 28 at 6:00:11 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
RMD250417C00125000 2/14/2025 10:35 AM 125 113.20 95.20 99.10 0.00 0.00% - 1 177.78%
RMD250417C00160000 3/11/2025 12:26 PM 160 69.16 0.00 0.00 0.00 0.00% - 0 0.00%
RMD250417C00190000 11/15/2024 11:38 AM 190 50.34 51.20 56.00 0.00 0.00% 1 1 204.21%
RMD250417C00195000 11/11/2024 11:33 AM 195 62.94 53.90 56.30 0.00 0.00% 1 0 228.15%
RMD250417C00200000 3/21/2025 9:59 AM 200 20.80 0.00 0.00 0.00 0.00% 1 0 0.00%
RMD250417C00210000 3/21/2025 11:26 AM 210 13.25 0.00 0.00 0.00 0.00% 4 0 0.00%
RMD250417C00220000 3/26/2025 10:01 AM 220 8.00 0.00 0.00 0.00 0.00% 2 0 0.05%
RMD250417C00230000 3/28/2025 3:16 PM 230 2.25 0.00 0.00 0.00 0.00% 6 0 6.25%
RMD250417C00240000 3/27/2025 3:52 PM 240 1.00 0.00 0.00 0.00 0.00% 500 0 6.25%
RMD250417C00250000 3/21/2025 2:26 PM 250 0.45 0.00 0.00 0.00 0.00% 2 0 12.50%
RMD250417C00260000 3/25/2025 11:40 AM 260 0.25 0.00 0.00 0.00 0.00% 1 0 12.50%
RMD250417C00270000 3/27/2025 10:00 AM 270 0.21 0.00 0.00 0.00 0.00% 2 0 25.00%
RMD250417C00280000 3/24/2025 3:26 PM 280 0.75 0.00 0.00 0.00 0.00% 1 0 25.00%
RMD250417C00290000 3/10/2025 12:03 PM 290 0.61 0.00 0.00 0.00 0.00% 1 0 25.00%
RMD250417C00300000 2/5/2025 2:26 PM 300 0.65 0.00 0.75 0.00 0.00% 3 279 71.09%
RMD250417C00320000 3/5/2025 11:43 AM 320 0.10 0.00 0.00 0.00 0.00% 5 0 25.00%
RMD250417C00330000 2/26/2025 10:40 AM 330 0.75 0.00 1.55 0.00 0.00% 1 7 99.56%
RMD250417C00340000 8/30/2024 1:22 PM 340 6.10 3.20 5.70 0.00 0.00% 4 5 153.93%
RMD250417C00350000 9/18/2024 9:32 AM 350 2.50 1.75 3.50 0.00 0.00% 1 0 141.06%
RMD250417C00360000 10/8/2024 11:17 AM 360 1.75 0.00 2.15 0.00 0.00% 1 2 122.93%
RMD250417C00370000 12/2/2024 10:18 AM 370 0.70 0.00 0.00 0.00 0.00% 1 0 50.00%
RMD250417C00380000 2/19/2025 10:28 AM 380 0.05 0.00 0.25 0.00 0.00% 9 9 98.44%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
RMD250417P00115000 8/26/2024 9:30 AM 115 2.50 0.00 0.00 0.00 0.00% 1 366 50.00%
RMD250417P00120000 3/11/2025 1:38 PM 120 0.05 0.00 0.00 0.00 0.00% 1 0 50.00%
RMD250417P00125000 3/3/2025 3:45 PM 125 0.66 0.00 0.00 0.00 0.00% 2 0 50.00%
RMD250417P00130000 3/20/2025 3:28 PM 130 0.10 0.00 0.00 0.00 0.00% 1 0 50.00%
RMD250417P00135000 10/7/2024 10:49 AM 135 1.60 0.00 2.15 0.00 0.00% - 2 134.03%
RMD250417P00140000 2/24/2025 2:09 PM 140 0.15 0.00 0.95 0.00 0.00% 41 226 107.72%
RMD250417P00145000 10/25/2024 1:56 PM 145 1.00 0.25 2.80 0.00 0.00% 1 427 126.66%
RMD250417P00150000 2/24/2025 2:08 PM 150 0.45 0.00 0.75 0.00 0.00% 1 4,937 89.65%
RMD250417P00155000 1/23/2025 3:29 PM 155 0.88 0.00 2.55 0.00 0.00% 2 5 105.42%
RMD250417P00160000 2/21/2025 10:53 AM 160 0.65 0.00 0.90 0.00 0.00% 2 2 78.91%
RMD250417P00170000 1/31/2025 9:30 AM 170 2.50 0.00 0.00 0.00 0.00% 5 85 25.00%
RMD250417P00175000 12/23/2024 10:15 AM 175 3.00 0.35 2.60 0.00 0.00% 5 6 77.93%
RMD250417P00180000 3/20/2025 12:45 PM 180 0.30 0.00 0.00 0.00 0.00% 1 0 25.00%
RMD250417P00185000 3/24/2025 10:49 AM 185 0.22 0.00 0.00 0.00 0.00% 9 0 12.50%
RMD250417P00190000 3/27/2025 3:48 PM 190 0.20 0.00 0.00 0.00 0.00% 1 0 12.50%
RMD250417P00195000 3/20/2025 2:49 PM 195 0.88 0.00 0.00 0.00 0.00% 154 0 12.50%
RMD250417P00200000 3/25/2025 1:56 PM 200 0.95 0.00 0.00 0.00 0.00% 1 0 12.50%
RMD250417P00210000 3/27/2025 12:48 PM 210 1.55 0.00 0.00 0.00 0.00% 1 0 6.25%
RMD250417P00220000 3/28/2025 10:37 AM 220 4.78 0.00 0.00 0.00 0.00% 3 0 0.00%
RMD250417P00230000 3/28/2025 2:41 PM 230 11.17 0.00 0.00 0.00 0.00% 1 0 0.00%
RMD250417P00240000 3/27/2025 2:21 PM 240 17.40 0.00 0.00 0.00 0.00% 1 0 0.00%
RMD250417P00250000 3/11/2025 9:49 AM 250 21.50 0.00 0.00 0.00 0.00% 1 0 0.00%
RMD250417P00260000 2/10/2025 12:14 PM 260 23.30 40.00 42.50 0.00 0.00% 5 76 55.59%
RMD250417P00270000 11/8/2024 1:11 PM 270 27.60 31.10 34.10 0.00 0.00% 3 3 0.00%

Related Tickers

BDX Becton, Dickinson and Company
227.50
-0.53%
 
COO The Cooper Companies, Inc.
83.77
-1.42%
 
ALC Alcon Inc.
95.77
-1.06%
 
HOLX Hologic, Inc.
61.32
-1.60%
 
WST West Pharmaceutical Services, Inc.
222.20
-1.71%
 
XRAY DENTSPLY SIRONA Inc.
14.93
-3.55%
 
BAX Baxter International Inc.
33.75
+0.15%
 
ALGN Align Technology, Inc.
159.21
-3.09%
 
ICUI ICU Medical, Inc.
140.16
-2.86%
 
ANGO AngioDynamics, Inc.
9.50
-3.36%