At close: June 14 at 4:00 PM EDT
After hours: June 14 at 6:14 PM EDT
| 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% |
| 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
WST West Pharmaceutical Services, Inc.
333.25
-0.90%
COO The Cooper Companies, Inc.
93.47
-0.77%
BDX Becton, Dickinson and Company
233.73
+0.76%
RGEN Repligen Corporation
125.62
-0.25%
HOLX Hologic, Inc.
71.79
-0.49%
TFX Teleflex Incorporated
208.29
-0.48%
LMAT LeMaitre Vascular, Inc.
80.09
+1.32%
ISRG Intuitive Surgical, Inc.
425.78
+0.68%
BAX Baxter International Inc.
33.78
+0.12%
MMSI Merit Medical Systems, Inc.
81.80
-1.12%