Breaking News

ResMed Inc (RMD)

Symbol	Exchange	Currency
RMD	NYSE	USD	Real-time
1RMD	Milan	EUR	Real-time
RMD	Vienna	EUR	Real-time
RMD	Sydney	AUD	Delayed
RSMDF	OTC Markets	USD	Delayed
RMEA	Frankfurt	EUR	Delayed
RMD	TradeGate	EUR	Delayed

Add to/Remove from a Portfolio Add to Watchlist

218.27 -1.31 -0.60%

11/09 - Closed. Currency in USD

After Hours

218.27

0.00

0.00%

0:30:06 - Real-time Data

Type: Equity

Market: United States

Volume: 912,333
Bid/Ask: 0.00 / 0.00
Day's Range: 215.97 - 221.29

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Comment
Financials
Technical
Forum

ResMed Option Chain

Get free option data for RMD. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for ResMed options for the expiration dates selected. Below this information you can also find an open interest chart for the share's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Sep 11, 2026 20:02 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	92.5	95.2	0	125.00	0	0%	0	2.15	0
RMD Call 125.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolRMD\|20260918\|125.00C Delta0.9943 Imp Vol1.6627 Bid92.5 Gamma0.0003 Theoretical93.85 Ask95.2 Theta-0.0619 Intrinsic Value93.23 Volume0 Vega0.0047 Time Value-93.23 Open Interest1 Rho0.0237 Delta / Theta-16.0682 RMD Put 125.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolRMD\|20260918\|125.00P Delta-0.033 Imp Vol2.4192 Bid0 Gamma0.001 Theoretical1.07 Ask2.15 Theta-0.3845 Intrinsic Value-93.23 Volume0 Vega0.0223 Time Value93.23 Open Interest0 Rho-0.0015 Delta / Theta0.0857
0	0%	86.6	90.3	0	130.00	0	0%	0	2.15	0
RMD Call 130.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolRMD\|20260918\|130.00C Delta0.9997 Imp Vol0.9739 Bid86.6 Gamma0 Theoretical88.76 Ask90.3 Theta-0.0068 Intrinsic Value88.23 Volume0 Vega0.0001 Time Value-88.23 Open Interest1 Rho0.0249 Delta / Theta-147.8916 RMD Put 130.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolRMD\|20260918\|130.00P Delta-0.035 Imp Vol2.2731 Bid0 Gamma0.0011 Theoretical1.08 Ask2.15 Theta-0.3797 Intrinsic Value-88.23 Volume0 Vega0.0234 Time Value88.23 Open Interest0 Rho-0.0016 Delta / Theta0.0923
0	0%	81.6	85.4	0	135.00	0	0%	0	2.15	0
RMD Call 135.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolRMD\|20260918\|135.00C Delta0.9991 Imp Vol1.1203 Bid81.6 Gamma0.0001 Theoretical83.77 Ask85.4 Theta-0.0128 Intrinsic Value83.23 Volume0 Vega0.0007 Time Value-83.23 Open Interest0 Rho0.0258 Delta / Theta-77.7553 RMD Put 135.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolRMD\|20260918\|135.00P Delta-0.0373 Imp Vol2.1321 Bid0 Gamma0.0013 Theoretical1.08 Ask2.15 Theta-0.3746 Intrinsic Value-83.23 Volume0 Vega0.0246 Time Value83.23 Open Interest5 Rho-0.0016 Delta / Theta0.0995
					218.23	Price @ Sep 11, 2026 20:02 GMT
3.85	0%	1.8	3.7	0	220.00	0	0%	3.1	6.3	0
RMD Call 220.00 Exp: Sep 18, 2026 Last: 3.85 Chg.: 0% SymbolRMD\|20260918\|220.00C Delta0.4509 Imp Vol0.2729 Bid1.8 Gamma0.0479 Theoretical2.75 Ask3.7 Theta-0.2403 Intrinsic Value-1.77 Volume0 Vega0.1199 Time Value5.62 Open Interest281 Rho0.0184 Delta / Theta-1.8763 RMD Put 220.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolRMD\|20260918\|220.00P Delta-0.5375 Imp Vol0.3365 Bid3.1 Gamma0.039 Theoretical4.7 Ask6.3 Theta-0.2817 Intrinsic Value1.77 Volume0 Vega0.1202 Time Value-1.77 Open Interest201 Rho-0.0201 Delta / Theta1.9084
0.9	0%	0	0.85	0	230.00	0	0%	10.9	13.8	0
RMD Call 230.00 Exp: Sep 18, 2026 Last: 0.9 Chg.: 0% SymbolRMD\|20260918\|230.00C Delta0.1053 Imp Vol0.283 Bid0 Gamma0.0213 Theoretical0.43 Ask0.85 Theta-0.1131 Intrinsic Value-11.77 Volume0 Vega0.0552 Time Value12.67 Open Interest109 Rho0.0043 Delta / Theta-0.9309 RMD Put 230.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolRMD\|20260918\|230.00P Delta-0.8173 Imp Vol0.389 Bid10.9 Gamma0.0226 Theoretical12.35 Ask13.8 Theta-0.2124 Intrinsic Value11.77 Volume0 Vega0.0801 Time Value-11.77 Open Interest132 Rho-0.0272 Delta / Theta3.8469
0.28	-9.68%	0	0.5	1	240.00	23.65	17.84%	20.8	22.7	1
RMD Call 240.00 Exp: Sep 18, 2026 Last: 0.28 Chg.: -9.68% SymbolRMD\|20260918\|240.00C Delta0.0504 Imp Vol0.3997 Bid0 Gamma0.0086 Theoretical0.25 Ask0.5 Theta-0.0904 Intrinsic Value-21.77 Volume1 Vega0.0314 Time Value22.05 Open Interest167 Rho0.0021 Delta / Theta-0.5568 RMD Put 240.00 Exp: Sep 18, 2026 Last: 23.65 Chg.: 17.84% SymbolRMD\|20260918\|240.00P Delta-0.9166 Imp Vol0.4758 Bid20.8 Gamma0.0108 Theoretical21.75 Ask22.7 Theta-0.1472 Intrinsic Value21.77 Volume1 Vega0.0463 Time Value1.88 Open Interest80 Rho-0.0273 Delta / Theta6.2277

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Nigeria's comment guidelines and agree to the terms described.

I Agree

RMD Comments

Write your thoughts about ResMed Inc

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d72-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post 1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

NSE 30	8,940.99	+20.16	+0.23%
NSE All Share	243,052.74	+674.61	+0.28%
US 30	52,562.5	+498.0	+0.96%
US 500	7,657.4	+65.6	+0.86%
FTSE 100	10,650.44	+41.52	+0.39%
DAX	25,568.56	+207.41	+0.82%
South Africa Top 40	107,759.48	+207.50	+0.19%

Brent Oil	104.47	-3.16	-2.94%
Crude Oil WTI	99.99	-2.49	-2.43%
Gold	4,390.00	-17.30	-0.39%
Silver	65.020	+0.090	+0.14%
Copper	6.5600	+0.0100	+0.15%
London Cocoa	4,114.00	-39.00	-0.94%
London Wheat	209.75	-3.00	-1.41%

Nigeria 10Y	16.828	+0.001	+0.01%
Nigeria 2Y	16.610	+0.002	+0.01%
U.K. 10Y	5.3453	-0.0314	-0.58%
Germany 10Y	3.5029	+0.0066	+0.19%
U.S. 10Y	4.975	+0.031	+0.63%
U.S. 5Y	4.791	+0.058	+1.23%
U.S. 2Y	4.644	+0.094	+2.07%

Fidelitybk	19.000	+0.300	+1.60%
Zenith Bank	125.30	+0.80	+0.64%
UBA	44.75	+0.85	+1.94%
First HoldCo	136.00	0.00	0.00%
Guaranty Trust Holding	129.80	-0.10	-0.08%
Sterling Bank	7.650	0.000	0.00%
Dangote Cement	1,034.00	0.00	0.00%

Recent Quotes

	Name	Price	Chg.	Chg. %
	RMD	218.27	-1.31	-0.60%

Market Movers

Name	Last	Chg. %	Vol.
Fidelitybk	19.000	+1.60%	67.57M
Guaranty Trust Holding	129.80	-0.08%	29.48M
Zenith Bank	125.30	+0.64%	9.77M
STANBIC IBTC Bank	152.90	-1.58%	9.16M
Aradel Holdings	1,414.00	+0.07%	3.64M
MTN Nigeria	811.10	-0.23%	3.52M
Seplat Petroleum	14,907.80	0.00%	105.33K

Name	Last	Chg. %	Vol.
Abbey Mortgage Bank	7.15	+10.00%	559.38K
UPDC REIT	13.75	+10.00%	1.65M
Omatek Ventures	1.37	+9.60%	1.96M
Consolidated Hallmark	6.50	+9.06%	5.87M
Chams	3.67	+8.90%	13.00M
Etranz	13.000	+8.79%	494.33K
International Breweries	10.00	+8.70%	2.84M

Name	Last	Chg. %	Vol.
John Holt PLC	9.00	-10.00%	116.40K
Austin Laz	1.99	-9.55%	663.37K
Royalex	0.90	-9.09%	870.09K
UPDC	3.20	-5.88%	673.14K
Secure Electronic Tech	0.65	-4.41%	10.72M
Critical	2.00	-4.31%	5.60M
Academy Press	5.20	-3.70%	512.08K