Options Chain for RESMED INC COM (RMD) - $241.55 as of 11/20/2024 8:39:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 170.50 | 173.70 | 119.40 | 0.00 | 0.00% | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 2/7/2024 | 11/20/2024 4:00:04 PM EST |
| 75.00 | 165.50 | 168.70 | 118.60 | 0.00 | 0.00% | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 3/14/2024 | 11/20/2024 4:00:04 PM EST |
| 80.00 | 160.50 | 163.80 | % | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 85.00 | 155.50 | 158.90 | 87.15 | 0.00 | 0.00% | 0 | 2 | 2.13 | 1.00 | 0.00 | 0.00 | 1/17/2024 | 11/20/2024 4:00:04 PM EST |
| 90.00 | 150.50 | 153.90 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 95.00 | 145.50 | 148.10 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 100.00 | 140.50 | 143.90 | 137.02 | 0.00 | 0.00% | 0 | 3 | 1.91 | 1.00 | 0.00 | 0.00 | 10/8/2024 | 11/20/2024 4:00:04 PM EST |
| 105.00 | 135.50 | 139.00 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 110.00 | 130.60 | 134.00 | % | 0 | 1 | 1.69 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 115.00 | 125.50 | 128.20 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 120.00 | 120.60 | 124.00 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 125.00 | 115.10 | 119.10 | 130.80 | 0.00 | 0.00% | 0 | 2 | 1.46 | 1.00 | 0.00 | 0.00 | 10/25/2024 | 11/20/2024 4:00:04 PM EST |
| 130.00 | 110.50 | 114.00 | 106.23 | 0.00 | 0.00% | 0 | 1 | 1.45 | 1.00 | 0.00 | 0.00 | 10/4/2024 | 11/20/2024 4:00:04 PM EST |
| 135.00 | 105.00 | 109.10 | 100.97 | 0.00 | 0.00% | 0 | 7 | 1.40 | 1.00 | 0.00 | 0.00 | 10/4/2024 | 11/20/2024 4:00:04 PM EST |
| 140.00 | 100.70 | 104.10 | 96.62 | 0.00 | 0.00% | 0 | 7 | 1.31 | 1.00 | 0.00 | 0.00 | 10/4/2024 | 11/20/2024 4:00:04 PM EST |
| 145.00 | 95.80 | 99.10 | 57.20 | 0.00 | 0.00% | 0 | 10 | 1.21 | 1.00 | 0.00 | 0.00 | 1/30/2024 | 11/20/2024 4:00:04 PM EST |
| 150.00 | 90.80 | 94.20 | 105.60 | 0.00 | 0.00% | 0 | 18 | 1.14 | 1.00 | 0.00 | 0.00 | 10/25/2024 | 11/20/2024 4:00:04 PM EST |
| 155.00 | 85.10 | 89.30 | 33.06 | 0.00 | 0.00% | 0 | 37 | 1.09 | 1.00 | 0.00 | 0.00 | 2/28/2024 | 11/20/2024 4:00:04 PM EST |
| 160.00 | 80.00 | 84.30 | 55.45 | 0.00 | 0.00% | 0 | 21 | 1.05 | 1.00 | 0.00 | 0.00 | 7/24/2024 | 11/20/2024 4:00:04 PM EST |
| 165.00 | 75.00 | 79.30 | 79.40 | 0.00 | 0.00% | 0 | 45 | 0.99 | 1.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 4:00:04 PM EST |
| 170.00 | 70.20 | 75.00 | 74.00 | 0.00 | 0.00% | 0 | 19 | 0.90 | 1.00 | 0.00 | 0.00 | 8/27/2024 | 11/20/2024 4:00:04 PM EST |
| 175.00 | 65.00 | 69.30 | 77.35 | 0.00 | 0.00% | 0 | 32 | 0.89 | 1.00 | 0.00 | -0.01 | 11/11/2024 | 11/20/2024 4:00:04 PM EST |
| 180.00 | 60.50 | 64.80 | 67.00 | 0.00 | 0.00% | 0 | 55 | 0.82 | 1.00 | 0.00 | -0.02 | 11/7/2024 | 11/20/2024 4:00:04 PM EST |
| 185.00 | 55.50 | 59.50 | 62.48 | 0.00 | 0.00% | 0 | 39 | 0.76 | 1.00 | 0.00 | -0.03 | 8/29/2024 | 11/20/2024 4:00:04 PM EST |
| 190.00 | 50.50 | 55.30 | 55.50 | 0.00 | 0.00% | 0 | 65 | 0.71 | 0.99 | 0.00 | -0.04 | 11/5/2024 | 11/20/2024 4:00:04 PM EST |
| 195.00 | 45.80 | 49.70 | 50.00 | 0.00 | 0.00% | 0 | 93 | 0.64 | 0.98 | 0.00 | -0.05 | 9/19/2024 | 11/20/2024 4:00:04 PM EST |
| 200.00 | 41.60 | 44.80 | 40.85 | 0.00 | 0.00% | 0 | 153 | 0.51 | 0.96 | 0.00 | -0.06 | 11/19/2024 | 11/20/2024 4:00:04 PM EST |
| 210.00 | 32.70 | 34.90 | 25.35 | 0.00 | 0.00% | 0 | 776 | 0.37 | 0.92 | 0.01 | -0.09 | 11/15/2024 | 11/20/2024 4:00:04 PM EST |
| 220.00 | 23.70 | 25.50 | 23.19 | 0.00 | 0.00% | 0 | 223 | 0.34 | 0.85 | 0.01 | -0.12 | 11/19/2024 | 11/20/2024 4:00:04 PM EST |
| 230.00 | 15.80 | 18.10 | 14.80 | 0.00 | 0.00% | 0 | 325 | 0.31 | 0.74 | 0.01 | -0.15 | 11/18/2024 | 11/20/2024 4:00:04 PM EST |
| 240.00 | 9.50 | 10.10 | 10.13 | +1.53 | +17.80% | 9 | 181 | 0.30 | 0.57 | 0.02 | -0.15 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 250.00 | 4.90 | 5.50 | 5.23 | +0.83 | +18.87% | 10 | 362 | 0.30 | 0.37 | 0.02 | -0.14 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 260.00 | 2.15 | 2.50 | 2.26 | +0.46 | +25.56% | 6 | 800 | 0.29 | 0.21 | 0.01 | -0.10 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 270.00 | 0.75 | 1.20 | 1.00 | +0.50 | +100.00% | 2 | 102 | 0.29 | 0.11 | 0.01 | -0.07 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 280.00 | 0.20 | 1.15 | 0.25 | -0.20 | -44.45% | 2 | 147 | 0.33 | 0.05 | 0.01 | -0.04 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 290.00 | 0.10 | 0.50 | 0.35 | +0.02 | +6.07% | 4 | 39 | 0.33 | 0.02 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 300.00 | 0.00 | 0.75 | 0.16 | 0.00 | 0.00% | 0 | 88 | 0.45 | 0.01 | 0.00 | -0.01 | 11/13/2024 | 11/20/2024 4:00:04 PM EST |
| 310.00 | 0.00 | 2.20 | 0.46 | 0.00 | 0.00% | 0 | 9 | 0.64 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 4:00:04 PM EST |
| 320.00 | 0.00 | 0.75 | 1.93 | 0.00 | 0.00% | 0 | 5 | 0.56 | 0.00 | 0.00 | 0.00 | 8/2/2024 | 11/20/2024 4:00:04 PM EST |
| 330.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.60 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:04 PM EST |
| 340.00 | 0.00 | 0.75 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 350.00 | 0.00 | 0.75 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 360.00 | 0.00 | 0.75 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 370.00 | 0.00 | 1.65 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 1.25 | 0.24 | 0.00 | 0.00% | 0 | 104 | 2.22 | 0.00 | 0.00 | 0.00 | 9/9/2024 | 11/20/2024 4:00:04 PM EST |
| 75.00 | 0.00 | 1.60 | 0.25 | 0.00 | 0.00% | 0 | 96 | 2.10 | 0.00 | 0.00 | 0.00 | 6/4/2024 | 11/20/2024 4:00:04 PM EST |
| 80.00 | 0.00 | 1.75 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 105 | 1.89 | 0.00 | 0.00 | 0.00 | 6/27/2024 | 11/20/2024 4:00:04 PM EST |
| 90.00 | 0.00 | 1.25 | 0.55 | 0.00 | 0.00% | 0 | 9 | 1.80 | 0.00 | 0.00 | 0.00 | 5/24/2024 | 11/20/2024 4:00:04 PM EST |
| 95.00 | 0.00 | 1.60 | 0.40 | 0.00 | 0.00% | 0 | 21 | 1.71 | 0.00 | 0.00 | 0.00 | 8/2/2024 | 11/20/2024 4:00:04 PM EST |
| 100.00 | 0.00 | 1.95 | 0.05 | 0.00 | 0.00% | 0 | 37 | 1.62 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 4:00:04 PM EST |
| 105.00 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 120 | 1.31 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:04 PM EST |
| 110.00 | 0.00 | 1.95 | 0.14 | 0.00 | 0.00% | 0 | 16 | 1.46 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 4:00:04 PM EST |
| 115.00 | 0.00 | 2.20 | 0.75 | 0.00 | 0.00% | 0 | 139 | 1.39 | 0.00 | 0.00 | 0.00 | 8/2/2024 | 11/20/2024 4:00:04 PM EST |
| 120.00 | 0.00 | 1.60 | 1.35 | 0.00 | 0.00% | 0 | 21 | 1.32 | 0.00 | 0.00 | 0.00 | 6/24/2024 | 11/20/2024 4:00:04 PM EST |
| 125.00 | 0.00 | 1.60 | 0.25 | 0.00 | 0.00% | 0 | 318 | 1.25 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 11/20/2024 4:00:04 PM EST |
| 130.00 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 29 | 0.93 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 4:00:04 PM EST |
| 135.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 54 | 1.12 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 11/20/2024 4:00:04 PM EST |
| 140.00 | 0.00 | 1.25 | 0.22 | 0.00 | 0.00% | 0 | 44 | 1.06 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:04 PM EST |
| 145.00 | 0.00 | 1.95 | 0.25 | 0.00 | 0.00% | 0 | 24 | 1.00 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:04 PM EST |
| 150.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 119 | 0.85 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 4:00:04 PM EST |
| 155.00 | 0.00 | 1.65 | 5.60 | 0.00 | 0.00% | 0 | 40 | 0.89 | 0.00 | 0.00 | 0.00 | 6/25/2024 | 11/20/2024 4:00:04 PM EST |
| 160.00 | 0.00 | 0.75 | 0.48 | 0.00 | 0.00% | 0 | 171 | 0.83 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 11/20/2024 4:00:04 PM EST |
| 165.00 | 0.00 | 1.25 | 0.35 | 0.00 | 0.00% | 0 | 52 | 0.78 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 4:00:04 PM EST |
| 170.00 | 0.00 | 0.75 | 0.85 | 0.00 | 0.00% | 0 | 483 | 0.73 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 4:00:04 PM EST |
| 175.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 266 | 0.68 | 0.00 | 0.00 | -0.01 | 11/4/2024 | 11/20/2024 4:00:04 PM EST |
| 180.00 | 0.00 | 1.45 | 0.52 | 0.00 | 0.00% | 0 | 287 | 0.63 | 0.00 | 0.00 | -0.02 | 11/4/2024 | 11/20/2024 4:00:04 PM EST |
| 185.00 | 0.00 | 1.20 | 0.45 | 0.00 | 0.00% | 0 | 210 | 0.76 | 0.00 | 0.00 | -0.03 | 11/5/2024 | 11/20/2024 4:00:04 PM EST |
| 190.00 | 0.00 | 0.70 | 0.70 | 0.00 | 0.00% | 0 | 962 | 0.53 | -0.01 | 0.00 | -0.04 | 11/4/2024 | 11/20/2024 4:00:04 PM EST |
| 195.00 | 0.10 | 0.75 | 0.70 | 0.00 | 0.00% | 0 | 48 | 0.42 | -0.02 | 0.00 | -0.05 | 11/15/2024 | 11/20/2024 4:00:04 PM EST |
| 200.00 | 0.30 | 1.10 | 0.55 | +0.05 | +10.00% | 30 | 105 | 0.44 | -0.04 | 0.00 | -0.06 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 210.00 | 0.80 | 0.95 | 1.05 | -0.04 | -3.67% | 30 | 210 | 0.36 | -0.08 | 0.01 | -0.09 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 220.00 | 1.65 | 2.00 | 1.97 | -0.03 | -1.50% | 11 | 428 | 0.34 | -0.15 | 0.01 | -0.12 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 230.00 | 3.60 | 4.00 | 3.70 | -0.60 | -13.96% | 223 | 449 | 0.32 | -0.26 | 0.01 | -0.15 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 240.00 | 6.90 | 7.50 | 7.35 | -1.15 | -13.53% | 7 | 322 | 0.31 | -0.43 | 0.02 | -0.15 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 250.00 | 12.20 | 13.00 | 14.10 | +0.80 | +6.02% | 1 | 214 | 0.30 | -0.63 | 0.02 | -0.14 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 260.00 | 18.80 | 21.40 | 11.30 | 0.00 | 0.00% | 0 | 69 | 0.30 | -0.79 | 0.01 | -0.10 | 11/8/2024 | 11/20/2024 4:00:04 PM EST |
| 270.00 | 27.00 | 30.70 | 22.70 | 0.00 | 0.00% | 0 | 0 | 0.41 | -0.89 | 0.01 | -0.07 | 10/28/2024 | 11/20/2024 4:00:04 PM EST |
| 280.00 | 36.40 | 40.40 | 42.28 | 0.00 | 0.00% | 0 | 0 | 0.48 | -0.95 | 0.01 | -0.04 | 11/18/2024 | 11/20/2024 4:00:04 PM EST |
| 290.00 | 46.40 | 49.90 | % | 0 | 0 | 0.55 | -0.98 | 0.00 | -0.02 | 11/20/2024 4:00:04 PM EST | |||
| 300.00 | 56.40 | 59.90 | % | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.01 | 11/20/2024 4:00:04 PM EST | |||
| 310.00 | 66.40 | 69.80 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 320.00 | 76.90 | 79.80 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 330.00 | 86.40 | 90.00 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 340.00 | 96.40 | 100.00 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 350.00 | 106.40 | 110.30 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 360.00 | 116.40 | 119.80 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 370.00 | 126.40 | 129.90 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST |