NYSE - Delayed Quote USD

ResMed Inc. (RMD)

183.78 -0.44 (-0.24%)
At close: April 24 at 4:00 PM EDT
183.76 -0.02 (-0.01%)
After hours: April 24 at 6:58 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
RMD240517C00150000 4/23/2024 2:06 PM 150 33.70 0.00 0.00 0.00 0.00% 3 0 0.00%
RMD240517C00155000 4/18/2024 1:43 PM 155 24.25 0.00 0.00 0.00 0.00% 1 0 0.00%
RMD240517C00165000 3/11/2024 5:59 PM 165 29.00 30.80 33.00 0.00 0.00% 5 114 121.97%
RMD240517C00170000 4/22/2024 3:01 PM 170 13.40 0.00 0.00 0.00 0.00% 11 0 0.00%
RMD240517C00175000 4/24/2024 1:40 PM 175 14.80 0.00 0.00 0.00 0.00% 180 0 0.00%
RMD240517C00180000 4/24/2024 5:37 PM 180 9.85 0.00 0.00 0.00 0.00% 9 0 0.00%
RMD240517C00185000 4/24/2024 6:45 PM 185 7.20 0.00 0.00 0.00 0.00% 149 0 0.78%
RMD240517C00190000 4/24/2024 7:46 PM 190 5.01 0.00 0.00 0.00 0.00% 14 0 3.13%
RMD240517C00195000 4/24/2024 7:45 PM 195 3.40 0.00 0.00 0.00 0.00% 387 0 6.25%
RMD240517C00200000 4/24/2024 7:59 PM 200 2.10 0.00 0.00 0.00 0.00% 546 0 6.25%
RMD240517C00210000 4/24/2024 5:44 PM 210 0.85 0.00 0.00 0.00 0.00% 78 0 12.50%
RMD240517C00220000 4/24/2024 7:30 PM 220 0.35 0.00 0.00 0.00 0.00% 2 0 12.50%
RMD240517C00230000 4/19/2024 7:58 PM 230 0.50 0.00 0.00 0.00 0.00% 10 0 25.00%
RMD240517C00240000 4/24/2024 4:28 PM 240 0.75 0.00 0.00 0.00 0.00% 1 0 25.00%
RMD240517C00250000 3/7/2024 5:35 PM 250 2.00 0.15 0.75 0.00 0.00% 2 10 66.36%
RMD240517C00260000 2/1/2024 3:55 PM 260 0.77 0.00 2.30 0.00 0.00% 1 3 87.26%
RMD240517C00270000 4/18/2024 1:30 PM 270 0.02 0.00 0.00 0.00 0.00% 1 0 25.00%
RMD240517C00280000 3/8/2024 4:03 PM 280 0.42 0.00 0.75 0.00 0.00% 2 2 82.91%

Puts

In The Money

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 1.70 0.00 0.00% 1 0 174.61%
RMD240517P00105000 4/22/2024 3:17 PM 105 0.05 0.00 0.00 0.00 0.00% 161 0 50.00%
RMD240517P00110000 4/23/2024 3:56 PM 110 0.05 0.00 0.00 0.00 0.00% 5 0 50.00%
RMD240517P00120000 3/12/2024 7:29 PM 120 0.57 0.05 1.50 0.00 0.00% 1 1 102.59%
RMD240517P00130000 4/23/2024 1:58 PM 130 0.25 0.00 0.00 0.00 0.00% 3 0 25.00%
RMD240517P00135000 3/22/2024 3:44 PM 135 0.39 0.10 0.75 0.00 0.00% 1 12 69.53%
RMD240517P00140000 4/22/2024 6:31 PM 140 0.28 0.00 0.00 0.00 0.00% 2 0 25.00%
RMD240517P00145000 4/23/2024 4:38 PM 145 0.36 0.00 0.00 0.00 0.00% 2 0 25.00%
RMD240517P00150000 4/24/2024 6:50 PM 150 0.50 0.00 0.00 0.00 0.00% 1 0 12.50%
RMD240517P00155000 4/23/2024 7:55 PM 155 0.55 0.00 0.00 0.00 0.00% 200 0 12.50%
RMD240517P00160000 4/23/2024 7:45 PM 160 1.07 0.00 0.00 0.00 0.00% 163 0 12.50%
RMD240517P00165000 4/24/2024 6:20 PM 165 1.48 0.00 0.00 0.00 0.00% 5 0 12.50%
RMD240517P00170000 4/24/2024 7:00 PM 170 2.30 0.00 0.00 0.00 0.00% 6 0 6.25%
RMD240517P00175000 4/24/2024 3:15 PM 175 3.80 0.00 0.00 0.00 0.00% 17 0 6.25%
RMD240517P00180000 4/24/2024 5:56 PM 180 5.20 0.00 0.00 0.00 0.00% 7 0 1.56%
RMD240517P00185000 4/24/2024 2:28 PM 185 7.90 0.00 0.00 0.00 0.00% 3 0 0.00%
RMD240517P00190000 4/23/2024 7:29 PM 190 10.80 0.00 0.00 0.00 0.00% 5 0 0.00%
RMD240517P00195000 4/15/2024 4:57 PM 195 14.72 0.00 0.00 0.00 0.00% 1 0 0.00%
RMD240517P00200000 4/16/2024 6:15 PM 200 19.00 0.00 0.00 0.00 0.00% 1 0 0.00%
RMD240517P00210000 4/16/2024 6:19 PM 210 27.10 0.00 0.00 0.00 0.00% 1 0 0.00%

Related Tickers

RGEN Repligen Corporation
167.86
-2.00%
 
WST West Pharmaceutical Services, Inc.
385.73
-1.15%
 
ISRG Intuitive Surgical, Inc.
375.01
-0.55%
 
BDX Becton, Dickinson and Company
233.83
-0.23%
 
BAX Baxter International Inc.
40.93
-0.22%
 
HOLX Hologic, Inc.
76.71
-0.62%
 
COO The Cooper Companies, Inc.
90.20
-1.61%
 
ALC Alcon Inc.
79.57
-1.47%
 
NVST Envista Holdings Corporation
20.28
+0.30%
 
ICUI ICU Medical, Inc.
96.72
-1.06%