S&P 500   3,325.54 (+0.11%)
DOW   29,160.09 (-0.09%)
QQQ   224.59 (+0.32%)
AAPL   319.23 (+0.48%)
FB   219.76 (-0.70%)
MSFT   166.72 (+0.62%)
GOOGL   1,484.69 (+0.04%)
AMZN   1,884.58 (-0.15%)
CGC   24.56 (+1.82%)
NVDA   252.86 (+1.12%)
BABA   219.13 (-1.46%)
MU   59.20 (+0.05%)
GE   11.77 (+3.52%)
TSLA   572.20 (+0.46%)
AMD   51.71 (+0.54%)
T   38.63 (-1.05%)
ACB   2.07 (+1.47%)
F   9.14 (-0.22%)
NFLX   349.60 (+7.24%)
BAC   34.12 (-0.70%)
DIS   142.20 (-1.26%)
GILD   63.94 (+0.80%)
S&P 500   3,325.54 (+0.11%)
DOW   29,160.09 (-0.09%)
QQQ   224.59 (+0.32%)
AAPL   319.23 (+0.48%)
FB   219.76 (-0.70%)
MSFT   166.72 (+0.62%)
GOOGL   1,484.69 (+0.04%)
AMZN   1,884.58 (-0.15%)
CGC   24.56 (+1.82%)
NVDA   252.86 (+1.12%)
BABA   219.13 (-1.46%)
MU   59.20 (+0.05%)
GE   11.77 (+3.52%)
TSLA   572.20 (+0.46%)
AMD   51.71 (+0.54%)
T   38.63 (-1.05%)
ACB   2.07 (+1.47%)
F   9.14 (-0.22%)
NFLX   349.60 (+7.24%)
BAC   34.12 (-0.70%)
DIS   142.20 (-1.26%)
GILD   63.94 (+0.80%)
S&P 500   3,325.54 (+0.11%)
DOW   29,160.09 (-0.09%)
QQQ   224.59 (+0.32%)
AAPL   319.23 (+0.48%)
FB   219.76 (-0.70%)
MSFT   166.72 (+0.62%)
GOOGL   1,484.69 (+0.04%)
AMZN   1,884.58 (-0.15%)
CGC   24.56 (+1.82%)
NVDA   252.86 (+1.12%)
BABA   219.13 (-1.46%)
MU   59.20 (+0.05%)
GE   11.77 (+3.52%)
TSLA   572.20 (+0.46%)
AMD   51.71 (+0.54%)
T   38.63 (-1.05%)
ACB   2.07 (+1.47%)
F   9.14 (-0.22%)
NFLX   349.60 (+7.24%)
BAC   34.12 (-0.70%)
DIS   142.20 (-1.26%)
GILD   63.94 (+0.80%)
S&P 500   3,325.54 (+0.11%)
DOW   29,160.09 (-0.09%)
QQQ   224.59 (+0.32%)
AAPL   319.23 (+0.48%)
FB   219.76 (-0.70%)
MSFT   166.72 (+0.62%)
GOOGL   1,484.69 (+0.04%)
AMZN   1,884.58 (-0.15%)
CGC   24.56 (+1.82%)
NVDA   252.86 (+1.12%)
BABA   219.13 (-1.46%)
MU   59.20 (+0.05%)
GE   11.77 (+3.52%)
TSLA   572.20 (+0.46%)
AMD   51.71 (+0.54%)
T   38.63 (-1.05%)
ACB   2.07 (+1.47%)
F   9.14 (-0.22%)
NFLX   349.60 (+7.24%)
BAC   34.12 (-0.70%)
DIS   142.20 (-1.26%)
GILD   63.94 (+0.80%)
Log in
(Ad)
If you're looking to potentially make 1,000% in gains, then you NEED this biotech stock. This company discovered a medical breakthrough that may end heart attacks FOREVER! Estimated annual sales are $60 billion. The FDA has all but said it's going to approve the drug. Once that happens, the stock price could double overnight. But you must be onboard BEFORE FDA approval.

RESMED/IDR UNRESTR Options Chain and Prices (ASX:RMD)

A$23.65
-0.26 (-1.09 %)
(As of 01/23/2020 04:00 PM ET)
Today's Range
A$23.54
Now: A$23.65
A$23.85
50-Day Range
A$21.87
MA: A$22.54
A$23.91
52-Week Range
A$12.65
Now: A$23.65
A$23.36
Volume424,979 shs
Average Volume1.82 million shs
Market Capitalization$34.01 billion
P/E Ratio81.55
Dividend Yield0.98%
BetaN/A

Options Chain

RESMED/IDR UNRESTR (ASX:RMD) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
2/21/2020$200.00$0.000Call11000.4021480
2/21/2020$195.00$0.300Call03740.38835 (+0.030379)0.042819
2/21/2020$190.00$0.325Call1220.348897 (-0.003606)0.049946
2/21/2020$185.00$0.575Call37 (-8)0.347634 (+0.006587)0.082804
2/21/2020$180.00$1.025Call020 (+4)0.345357 (+0.005621)0.134526
2/21/2020$175.00$1.750Call043 (-16)0.341182 (+0.000253)0.208056
2/21/2020$170.00$2.900Call048 (-2)0.341602 (+0.008477)0.306073
2/21/2020$165.00$4.600Call152780.345313 (-0.005029)0.424069
2/21/2020$160.00$7.050Call3292 (+1)0.358632 (+0.00271)0.55122
2/21/2020$155.00$10.100Call100201 (+102)0.372934 (+0.002372)0.670232
2/21/2020$150.00$13.750Call336 (-1)0.384413 (-0.007056)0.771365
2/21/2020$145.00$18.050Call0400.418105 (-0.012036)0.838883
2/21/2020$140.00$22.250Call0580.41688 (+0.063896)0.906878
2/21/2020$135.00$26.900Call080.43895 (+0.051591)0.944856
2/21/2020$130.00$31.700Call010.455356 (+0.00225)0.968421
2/21/2020$125.00$36.650Call0120.508942 (-0.010199)0.976571
2/21/2020$120.00$41.650Call020.58125 (+0.069922)0.978925
2/21/2020$115.00$46.550Call000.5894530.988902
2/21/2020$110.00$51.500Call030.620703 (+0.090137)0.994162
2/21/2020$105.00$56.300Call00
2/21/2020$100.00$61.300Call00
2/21/2020$95.00$66.250Call00
2/21/2020$90.00$71.300Call00
2/21/2020$85.00$76.250Call00
2/21/2020$80.00$81.250Call00
2/21/2020$200.00$39.150Put000.431319 (+0.162569)-0.963107
2/21/2020$195.00$34.200Put000.398116 (+0.091866)-0.954867
2/21/2020$190.00$29.400Put000.393819-0.930581
2/21/2020$185.00$24.300Put000.327898 (+0.006176)-0.933267
2/21/2020$180.00$19.900Put000.349668 (+0.024175)-0.865653
2/21/2020$175.00$15.750Put000.354766 (+0.0199)-0.784878
2/21/2020$170.00$11.500Put010.327788 (-0.009881)-0.705372
2/21/2020$165.00$8.300Put0130.339018 (-0.002341)-0.580283
2/21/2020$160.00$5.750Put242 (+14)0.352451 (-0.000539)-0.451244
2/21/2020$155.00$3.850Put176 (+1)0.369782 (+0.006408)-0.332677
2/21/2020$150.00$2.450Put3146 (-2)0.379208 (-0.006399)-0.231958
2/21/2020$145.00$1.600Put301000.399521 (-0.011282)-0.158323
2/21/2020$140.00$1.025Put361 (+1)0.424722 (-0.005355)-0.105103
2/21/2020$135.00$0.675Put3370.45187 (-0.012191)-0.070077
2/21/2020$130.00$0.450Put0225 (+50)0.480386 (-0.020394)-0.046824
2/21/2020$125.00$0.250Put01730.499917 (-0.032894)-0.027396
2/21/2020$120.00$0.000Put03480
2/21/2020$115.00$0.300Put0380.658698 (+0.003151)-0.024836
2/21/2020$110.00$0.000Put060
2/21/2020$105.00$0.000Put000
2/21/2020$100.00$0.000Put0100
2/21/2020$95.00$0.000Put000
2/21/2020$90.00$0.000Put0130
2/21/2020$85.00$0.000Put000
2/21/2020$80.00$0.000Put000
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 1/23/2020 by MarketBeat.com Staff

Featured Article: Correction

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel