NYSE - Delayed Quote • USD
ResMed Inc. (RMD)
At close: May 17 at 4:00 PM EDT
After hours: May 17 at 6:00 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RMD240621C00170000 | 4/22/2024 2:32 PM | 170 | 15.99 | 47.60 | 52.00 | 0.00 | 0.00% | - | 1 | 57.54% |
| RMD240621C00175000 | 4/25/2024 5:45 PM | 175 | 14.40 | 42.70 | 47.00 | 0.00 | 0.00% | 1 | 1 | 52.81% |
| RMD240621C00180000 | 4/26/2024 1:37 PM | 180 | 25.90 | 37.80 | 42.10 | 0.00 | 0.00% | 1 | 20 | 64.89% |
| RMD240621C00185000 | 4/26/2024 6:38 PM | 185 | 34.00 | 32.60 | 37.40 | 0.00 | 0.00% | 5 | 57 | 60.41% |
| RMD240621C00190000 | 4/26/2024 3:13 PM | 190 | 30.00 | 27.70 | 32.40 | 0.00 | 0.00% | 10 | 17 | 54.03% |
| RMD240621C00195000 | 4/26/2024 7:55 PM | 195 | 25.78 | 23.90 | 27.50 | 0.00 | 0.00% | 3 | 16 | 48.17% |
| RMD240621C00200000 | 5/3/2024 7:17 PM | 200 | 19.83 | 19.50 | 22.70 | 0.00 | 0.00% | 3 | 32 | 42.65% |
| RMD240621C00210000 | 5/17/2024 3:24 PM | 210 | 11.60 | 10.40 | 13.20 | -2.44 | -17.38% | 4 | 125 | 31.04% |
| RMD240621C00220000 | 5/17/2024 6:27 PM | 220 | 5.66 | 5.60 | 6.10 | -1.64 | -22.47% | 384 | 587 | 25.07% |
| RMD240621C00230000 | 5/17/2024 7:28 PM | 230 | 2.30 | 2.10 | 2.35 | -0.80 | -25.81% | 122 | 395 | 23.60% |
| RMD240621C00240000 | 5/17/2024 6:10 PM | 240 | 0.65 | 0.60 | 0.85 | -0.45 | -40.91% | 10 | 58 | 24.04% |
| RMD240621C00250000 | 5/15/2024 7:09 PM | 250 | 0.40 | 0.05 | 0.75 | 0.00 | 0.00% | 6 | 13 | 30.31% |
| 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 | 73.93% |
| RMD240621P00145000 | 5/16/2024 1:42 PM | 145 | 0.05 | 0.00 | 1.00 | 0.00 | 0.00% | 11 | 11 | 71.78% |
| RMD240621P00150000 | 4/25/2024 7:42 PM | 150 | 0.97 | 0.00 | 1.00 | 0.00 | 0.00% | - | 1 | 66.65% |
| RMD240621P00155000 | 4/26/2024 3:14 PM | 155 | 0.20 | 0.05 | 2.20 | 0.00 | 0.00% | 134 | 532 | 72.53% |
| RMD240621P00160000 | 4/26/2024 4:16 PM | 160 | 0.25 | 0.05 | 0.60 | 0.00 | 0.00% | 5 | 5 | 52.64% |
| RMD240621P00165000 | 4/25/2024 2:46 PM | 165 | 3.60 | 0.00 | 1.00 | 0.00 | 0.00% | - | 15 | 52.05% |
| RMD240621P00170000 | 5/3/2024 1:30 PM | 170 | 0.24 | 0.00 | 1.00 | 0.00 | 0.00% | 1 | 10 | 54.81% |
| RMD240621P00175000 | 4/30/2024 2:05 PM | 175 | 0.45 | 0.00 | 1.00 | 0.00 | 0.00% | 4 | 10 | 49.73% |
| RMD240621P00180000 | 4/26/2024 5:33 PM | 180 | 0.60 | 0.10 | 0.00 | 0.00 | 0.00% | 404 | 420 | 12.50% |
| RMD240621P00185000 | 5/6/2024 7:39 PM | 185 | 0.42 | 0.15 | 0.55 | 0.00 | 0.00% | 1 | 21 | 34.55% |
| RMD240621P00190000 | 5/17/2024 4:05 PM | 190 | 0.44 | 0.15 | 0.75 | -0.03 | -6.38% | 1 | 23 | 32.35% |
| RMD240621P00195000 | 5/14/2024 3:19 PM | 195 | 0.80 | 0.45 | 0.75 | 0.00 | 0.00% | 1 | 85 | 27.65% |
| RMD240621P00200000 | 5/17/2024 7:37 PM | 200 | 0.92 | 0.70 | 1.00 | 0.32 | 53.33% | 8 | 140 | 24.92% |
| RMD240621P00210000 | 5/17/2024 7:37 PM | 210 | 2.60 | 2.35 | 2.85 | 0.50 | 23.81% | 13 | 246 | 23.50% |
| RMD240621P00220000 | 5/17/2024 5:55 PM | 220 | 6.10 | 6.00 | 6.40 | 0.94 | 18.22% | 66 | 196 | 20.89% |
| RMD240621P00230000 | 5/8/2024 1:32 PM | 230 | 18.80 | 11.20 | 15.00 | 0.00 | 0.00% | 2 | 4 | 28.98% |
Related Tickers
WST West Pharmaceutical Services, Inc.
355.64
+0.43%
ALC Alcon Inc.
88.83
-0.26%
BDX Becton, Dickinson and Company
236.30
-0.14%
TFX Teleflex Incorporated
217.64
-0.43%
COO The Cooper Companies, Inc.
97.31
-0.60%
BAX Baxter International Inc.
35.25
+0.23%
ISRG Intuitive Surgical, Inc.
398.82
+0.60%
HAE Haemonetics Corporation
95.73
+0.98%
RGEN Repligen Corporation
171.94
+0.53%
ICUI ICU Medical, Inc.
103.99
-2.15%