NYSE - Delayed Quote USD

ResMed Inc. (RMD)

Compare
211.73 -0.65 (-0.31%)
At close: June 14 at 4:00 PM EDT
211.15 -0.58 (-0.27%)
After hours: June 14 at 6:14 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
RMD240621C00150000 5/29/2024 1:43 PM 150 57.01 59.70 63.50 0.00 0.00% 1 0 215.67%
RMD240621C00170000 4/22/2024 2:32 PM 170 15.99 0.00 0.00 0.00 0.00% - 0 0.00%
RMD240621C00175000 5/24/2024 4:12 PM 175 40.00 34.60 38.30 0.00 0.00% 1 2 132.37%
RMD240621C00180000 4/26/2024 1:37 PM 180 25.90 31.70 36.00 0.00 0.00% 1 20 129.00%
RMD240621C00185000 4/26/2024 6:38 PM 185 34.00 27.00 31.10 0.00 0.00% 5 57 117.04%
RMD240621C00190000 4/26/2024 3:13 PM 190 30.00 22.80 26.10 0.00 0.00% 10 17 107.52%
RMD240621C00195000 4/26/2024 7:55 PM 195 25.78 18.30 20.60 0.00 0.00% 3 16 90.92%
RMD240621C00200000 6/13/2024 3:12 PM 200 12.90 11.40 12.80 0.00 0.00% 1 33 50.27%
RMD240621C00210000 6/14/2024 1:34 PM 210 4.05 4.00 6.00 -2.05 -33.61% 3 182 51.69%
RMD240621C00220000 6/14/2024 5:25 PM 220 0.80 0.65 1.05 -0.39 -32.77% 12 720 38.23%
RMD240621C00230000 6/14/2024 5:20 PM 230 0.20 0.05 0.70 -0.15 -42.86% 3 527 55.74%
RMD240621C00240000 6/12/2024 2:28 PM 240 0.09 0.00 0.80 0.00 0.00% 1 63 66.60%
RMD240621C00250000 5/20/2024 3:45 PM 250 0.20 0.00 0.30 0.00 0.00% 1 13 70.12%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
RMD240621P00135000 5/16/2024 1:30 PM 135 0.05 0.00 0.50 0.00 0.00% 1 11 184.96%
RMD240621P00145000 5/16/2024 1:42 PM 145 0.05 0.00 0.40 0.00 0.00% 11 11 153.52%
RMD240621P00150000 4/25/2024 7:42 PM 150 0.97 0.00 2.15 0.00 0.00% - 1 191.80%
RMD240621P00155000 6/14/2024 2:23 PM 155 0.05 0.00 0.30 0.00 0.00% 1 537 124.22%
RMD240621P00160000 6/14/2024 5:29 PM 160 0.06 0.05 0.50 -0.19 -76.00% 5 5 124.22%
RMD240621P00165000 4/25/2024 2:46 PM 165 3.60 0.00 2.20 0.00 0.00% - 15 148.49%
RMD240621P00170000 5/3/2024 1:30 PM 170 0.24 0.00 2.30 0.00 0.00% 1 10 135.79%
RMD240621P00175000 4/30/2024 2:05 PM 175 0.45 0.10 0.60 0.00 0.00% 4 10 93.55%
RMD240621P00180000 5/30/2024 6:41 PM 180 0.26 0.00 1.40 0.00 0.00% 1 419 95.12%
RMD240621P00185000 6/5/2024 7:33 PM 185 0.12 0.00 0.45 0.00 0.00% 10 26 64.75%
RMD240621P00190000 6/14/2024 5:20 PM 190 0.15 0.10 0.45 -0.10 -40.00% 2 24 56.25%
RMD240621P00195000 6/10/2024 2:56 PM 195 0.40 0.15 0.50 0.00 0.00% 3 371 51.90%
RMD240621P00200000 6/14/2024 5:20 PM 200 0.55 0.35 1.60 0.15 37.50% 2 721 58.52%
RMD240621P00210000 6/12/2024 5:33 PM 210 2.30 1.85 2.85 0.00 0.00% 12 270 37.09%
RMD240621P00220000 6/12/2024 3:18 PM 220 8.19 7.40 10.00 0.00 0.00% 5 279 47.31%
RMD240621P00230000 5/23/2024 3:57 PM 230 17.00 17.00 20.70 0.00 0.00% 1 2 53.03%

Related Tickers