NYSE - Delayed Quote • USD
ResMed Inc. (RMD)
At close: May 3 at 4:00 PM EDT
After hours: May 3 at 7:50 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RMD240517C00100000 | 4/26/2024 1:38 PM | 100 | 104.00 | 115.40 | 118.10 | 0.00 | 0.00% | 1 | 1 | 229.39% |
| RMD240517C00150000 | 4/29/2024 1:58 PM | 150 | 62.00 | 65.40 | 69.20 | 0.00 | 0.00% | 3 | 1 | 96.19% |
| RMD240517C00155000 | 4/26/2024 1:49 PM | 155 | 55.00 | 60.40 | 63.80 | 0.00 | 0.00% | 1 | 20 | 76.56% |
| RMD240517C00165000 | 3/11/2024 5:59 PM | 165 | 29.00 | 30.80 | 33.00 | 0.00 | 0.00% | 5 | 114 | 0.00% |
| RMD240517C00170000 | 5/3/2024 2:15 PM | 170 | 49.67 | 45.50 | 49.00 | 15.79 | 46.61% | 18 | 50 | 65.43% |
| RMD240517C00175000 | 4/26/2024 7:55 PM | 175 | 43.28 | 40.40 | 44.00 | 0.00 | 0.00% | 183 | 246 | 56.79% |
| RMD240517C00180000 | 5/2/2024 6:14 PM | 180 | 39.72 | 35.50 | 38.40 | 2.94 | 7.99% | 1 | 781 | 75.29% |
| RMD240517C00185000 | 5/1/2024 7:01 PM | 185 | 32.78 | 30.60 | 33.30 | 0.00 | 0.00% | 11 | 1,178 | 65.53% |
| RMD240517C00190000 | 5/3/2024 1:50 PM | 190 | 31.25 | 25.70 | 28.10 | 6.25 | 25.00% | 1 | 1,212 | 54.64% |
| RMD240517C00195000 | 5/1/2024 5:12 PM | 195 | 19.89 | 20.20 | 23.30 | 0.00 | 0.00% | 20 | 427 | 49.00% |
| RMD240517C00200000 | 5/3/2024 7:17 PM | 200 | 17.93 | 16.50 | 18.50 | 0.53 | 3.05% | 4 | 1,923 | 42.68% |
| RMD240517C00210000 | 5/3/2024 2:37 PM | 210 | 10.30 | 8.30 | 9.60 | 1.26 | 13.94% | 7 | 1,919 | 32.43% |
| RMD240517C00220000 | 5/3/2024 7:20 PM | 220 | 2.50 | 2.15 | 2.40 | -0.70 | -21.88% | 28 | 503 | 21.77% |
| RMD240517C00230000 | 5/3/2024 2:43 PM | 230 | 0.70 | 0.30 | 0.55 | 0.00 | 0.00% | 35 | 911 | 24.10% |
| RMD240517C00240000 | 4/29/2024 7:44 PM | 240 | 0.25 | 0.05 | 0.20 | 0.00 | 0.00% | 16 | 30 | 29.10% |
| RMD240517C00250000 | 4/26/2024 7:32 PM | 250 | 0.11 | 0.00 | 1.35 | 0.00 | 0.00% | 9 | 18 | 58.06% |
| RMD240517C00260000 | 2/1/2024 3:55 PM | 260 | 0.77 | 0.00 | 2.30 | 0.00 | 0.00% | 1 | 3 | 66.36% |
| RMD240517C00270000 | 4/18/2024 1:30 PM | 270 | 0.02 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 0 | 67.94% |
| RMD240517C00280000 | 4/29/2024 1:45 PM | 280 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 2 | 51.95% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RMD240517P00085000 | 12/22/2023 2:31 PM | 85 | 0.50 | 0.00 | 2.50 | 0.00 | 0.00% | 1 | 1 | 278.08% |
| RMD240517P00105000 | 4/22/2024 3:17 PM | 105 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 161 | 161 | 130.47% |
| RMD240517P00110000 | 4/23/2024 3:56 PM | 110 | 0.05 | 0.00 | 2.15 | 0.00 | 0.00% | 5 | 7 | 202.69% |
| RMD240517P00120000 | 4/25/2024 4:31 PM | 120 | 0.05 | 0.00 | 2.15 | 0.00 | 0.00% | 11 | 11 | 179.88% |
| RMD240517P00125000 | 4/26/2024 1:33 PM | 125 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 96 | 96 | 100.78% |
| RMD240517P00130000 | 4/26/2024 1:34 PM | 130 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 95 | 104 | 93.75% |
| RMD240517P00135000 | 5/1/2024 1:33 PM | 135 | 0.04 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 12 | 87.50% |
| RMD240517P00140000 | 5/1/2024 1:30 PM | 140 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 244 | 114.55% |
| RMD240517P00145000 | 5/1/2024 1:30 PM | 145 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 134 | 75.39% |
| RMD240517P00150000 | 4/26/2024 2:15 PM | 150 | 0.05 | 0.00 | 1.35 | 0.00 | 0.00% | 7 | 293 | 109.72% |
| RMD240517P00155000 | 4/29/2024 2:12 PM | 155 | 0.25 | 0.00 | 1.35 | 0.00 | 0.00% | 53 | 817 | 101.47% |
| RMD240517P00160000 | 5/3/2024 3:17 PM | 160 | 0.05 | 0.00 | 1.05 | -0.25 | -83.33% | 2 | 461 | 88.96% |
| RMD240517P00165000 | 4/29/2024 6:51 PM | 165 | 0.05 | 0.00 | 1.35 | 0.00 | 0.00% | 4 | 1,366 | 85.50% |
| RMD240517P00170000 | 5/2/2024 5:33 PM | 170 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 740 | 69.34% |
| RMD240517P00175000 | 5/1/2024 5:01 PM | 175 | 0.15 | 0.00 | 1.00 | 0.00 | 0.00% | 1 | 832 | 65.92% |
| RMD240517P00180000 | 5/3/2024 1:30 PM | 180 | 0.33 | 0.00 | 0.10 | 0.28 | 560.00% | 35 | 1,004 | 44.53% |
| RMD240517P00185000 | 5/3/2024 4:25 PM | 185 | 0.13 | 0.00 | 0.15 | -0.07 | -35.00% | 1 | 661 | 41.41% |
| RMD240517P00190000 | 5/3/2024 3:25 PM | 190 | 0.23 | 0.00 | 0.50 | -0.03 | -11.54% | 1 | 922 | 44.68% |
| RMD240517P00195000 | 5/3/2024 1:30 PM | 195 | 0.48 | 0.10 | 0.25 | 0.14 | 41.18% | 10 | 548 | 32.42% |
| RMD240517P00200000 | 5/1/2024 7:41 PM | 200 | 0.25 | 0.20 | 0.30 | -0.25 | -50.00% | 10 | 784 | 27.12% |
| RMD240517P00210000 | 5/3/2024 7:01 PM | 210 | 1.20 | 1.10 | 1.50 | -0.32 | -21.05% | 19 | 557 | 24.43% |
| RMD240517P00220000 | 5/3/2024 7:01 PM | 220 | 5.20 | 5.00 | 5.60 | 0.00 | 0.00% | 26 | 583 | 22.89% |
| RMD240517P00230000 | 5/3/2024 7:18 PM | 230 | 12.70 | 12.00 | 14.40 | -4.38 | -25.64% | 92 | 1 | 32.45% |
Related Tickers
ISRG Intuitive Surgical, Inc.
381.36
+0.98%
BDX Becton, Dickinson and Company
234.68
-2.36%
BAX Baxter International Inc.
36.89
-0.05%
WST West Pharmaceutical Services, Inc.
365.02
-0.93%
RGEN Repligen Corporation
167.05
+0.44%
HOLX Hologic, Inc.
76.54
+0.83%
XRAY DENTSPLY SIRONA Inc.
28.29
-0.32%
COO The Cooper Companies, Inc.
90.64
+0.99%
TFX Teleflex Incorporated
203.01
+2.15%
ATR AptarGroup, Inc.
146.81
+0.61%