ResMed (RMD) Options Chain & Prices

$218.06

+34.64 (+18.89%)

(As of 04/26/2024 ET)

RMD Put and Call Options List

Options Date

Options Type

Moneyness

Volume

Strike Price Min

Strike Price Max

Expires	Strike Price	Close Price	Put/Call	Volume	Volume Ask	Volume Bid	Open Interest	Implied Volatility	Delta	Trades
5/17/2024	$175.00	$0.033	Put	29	2	10	840 (+3)	36.54% (-6.90%)	-0.005637	13
5/17/2024	$175.00	$42.950	Call	183	180	1	248 (-3)	36.53% (-6.04%)	0.996463	7
5/17/2024	$180.00	$0.063	Put	36	14	5	1058 (+99)	34.90% (-6.80%)	-0.010398	14
5/17/2024	$180.00	$37.977	Call	505	4	-	981 (+507)	34.89% (-6.80%)	0.992851	55
5/17/2024	$185.00	$0.122	Put	9	3	4	666 (-26)	33.43% (-7.34%)	-0.019318	9
5/17/2024	$185.00	$33.027	Call	18	10	3	1187 (+741)	33.42% (-7.76%)	0.985324	11
5/17/2024	$190.00	$0.237	Put	39	15	9	908 (+1)	32.13% (-8.89%)	-0.035716	23
5/17/2024	$190.00	$28.127	Call	642	7	34	1282 (+61)	32.12% (-8.89%)	0.970321	49
5/17/2024	$195.00	$0.459	Put	81	29	28	498 (+0)	31.01% (-10.13%)	-0.06472	17
5/17/2024	$195.00	$23.328	Call	34	17	14	437 (+1)	31.00% (-10.29%)	0.942301	14
5/17/2024	$200.00	$0.872	Put	774	604	162	404 (+274)	30.08% (-11.44%)	-0.113002	80
5/17/2024	$200.00	$18.715	Call	140	19	92	1982 (+1121)	30.07% (-11.44%)	0.894079	39
5/17/2024	$210.00	$2.802	Put	198	105	64	18 (+0)	29.61% (-13.19%)	-0.289697	73
5/17/2024	$210.00	$10.599	Call	1,339	126	85	765 (+310)	28.79% (-14.00%)	0.715966	178
5/17/2024	$220.00	$7.103	Put	49	15	32	0 (+0)	28.61% (-15.88%)	-0.549778	28
5/17/2024	$220.00	$4.870	Call	313	198	88	481 (+3)	28.93% (-15.56%)	0.455974	116
5/17/2024	$230.00	$14.068	Put	1	1	-	0 (+0)	28.15% (-18.19%)	-0.786364	1
5/17/2024	$230.00	$1.792	Call	126	88	23	511 (+0)	28.15% (-18.19%)	0.221694	42
5/17/2024	$240.00	$0.544	Call	56	21	33	12 (+0)	28.44% (-19.82%)	0.084266	18
5/17/2024	$250.00	$0.141	Call	9	1	3	11 (+1)	28.91% (-21.23%)	0.026132	7

End-of-day options data provided by Trade Alert and Intrinio.

Related Companies:

Options Chain Tools:

This page (NYSE:RMD) was last updated on 4/28/2024 by MarketBeat.com Staff

From Our Partners

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.