Singapore markets closed
Straits Times Index
3,293.51 +11.46 (+0.35%) S&P 500
5,116.17 +16.21 (+0.32%) Dow
38,386.09 +146.43 (+0.38%) Nasdaq
15,983.08 +55.18 (+0.35%) Bitcoin USD
62,955.66 -677.18 (-1.06%) CMC Crypto 200
1,298.28 -40.78 (-3.04%)
ResMed Inc. (RMD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RMD241018C00155000 | 2024-04-10 9:52AM EDT | 155.00 | 45.82 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RMD241018C00160000 | 2024-04-19 2:39PM EDT | 160.00 | 28.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RMD241018C00165000 | 2024-04-18 11:45AM EDT | 165.00 | 25.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RMD241018C00170000 | 2024-04-15 2:46PM EDT | 170.00 | 29.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RMD241018C00180000 | 2024-04-23 11:16AM EDT | 180.00 | 20.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RMD241018C00185000 | 2024-04-26 9:59AM EDT | 185.00 | 31.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RMD241018C00190000 | 2024-04-26 10:09AM EDT | 190.00 | 31.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RMD241018C00195000 | 2024-04-26 11:20AM EDT | 195.00 | 32.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RMD241018C00200000 | 2024-04-22 1:20PM EDT | 200.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| RMD241018C00210000 | 2024-04-26 11:41AM EDT | 210.00 | 20.71 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RMD241018C00220000 | 2024-04-26 11:03AM EDT | 220.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.39% |
| RMD241018C00230000 | 2024-04-26 11:03AM EDT | 230.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 1.56% |
| RMD241018C00240000 | 2024-04-29 3:13PM EDT | 240.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 195 | 0 | 3.13% |
| RMD241018C00250000 | 2024-04-29 2:38PM EDT | 250.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 3.13% |
| RMD241018C00260000 | 2024-04-26 10:11AM EDT | 260.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| RMD241018C00290000 | 2024-04-26 11:38AM EDT | 290.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RMD241018P00125000 | 2024-02-16 10:30AM EDT | 125.00 | 2.30 | 1.80 | 2.25 | 0.00 | - | 3 | 2 | 55.46% |
| RMD241018P00130000 | 2024-02-16 10:30AM EDT | 130.00 | 2.70 | 2.20 | 2.65 | 0.00 | - | 11 | 11 | 54.52% |
| RMD241018P00140000 | 2024-04-09 12:47PM EDT | 140.00 | 3.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| RMD241018P00145000 | 2024-04-29 2:32PM EDT | 145.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RMD241018P00150000 | 2024-04-26 3:21PM EDT | 150.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RMD241018P00155000 | 2024-04-24 9:30AM EDT | 155.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| RMD241018P00165000 | 2024-04-23 1:52PM EDT | 165.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| RMD241018P00170000 | 2024-04-29 10:28AM EDT | 170.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RMD241018P00175000 | 2024-04-29 11:55AM EDT | 175.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| RMD241018P00180000 | 2024-04-29 3:08PM EDT | 180.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| RMD241018P00185000 | 2024-04-29 3:06PM EDT | 185.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 445 | 0 | 6.25% |
| RMD241018P00190000 | 2024-04-29 3:14PM EDT | 190.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 3.13% |
| RMD241018P00195000 | 2024-04-29 2:20PM EDT | 195.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| RMD241018P00200000 | 2024-04-26 11:23AM EDT | 200.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| RMD241018P00210000 | 2024-04-29 10:35AM EDT | 210.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.