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

220.69 -2.17 -0.97%

06/10 - Closed. Currency in USD

After Hours

221.06

+0.37

+0.17%

0:53:24 - Real-time Data

Type: Equity

Market: United States

Volume: 622,351
Bid/Ask: 0.00 / 0.00
Day's Range: 219.96 - 225.23

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

Oct 06, 2026 20:02 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	99.2	102.6	0	120.00	0	0%	0	2.15	0
RMD Call 120.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolRMD\|20261016\|120.00C Delta0.9824 Imp Vol1.8767 Bid99.2 Gamma0.0006 Theoretical100.9 Ask102.6 Theta-0.1513 Intrinsic Value100.77 Volume0 Vega0.0156 Time Value-100.77 Open Interest0 Rho0.0316 Delta / Theta-6.4917 RMD Put 120.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolRMD\|20261016\|120.00P Delta-0.0306 Imp Vol2.1718 Bid0 Gamma0.0009 Theoretical1.08 Ask2.15 Theta-0.2731 Intrinsic Value-100.77 Volume0 Vega0.0252 Time Value100.77 Open Interest0 Rho-0.002 Delta / Theta0.1119
0	0%	94.3	97.6	0	125.00	0	0%	0	2.15	0
RMD Call 125.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolRMD\|20261016\|125.00C Delta0.9801 Imp Vol1.791 Bid94.3 Gamma0.0007 Theoretical95.95 Ask97.6 Theta-0.1608 Intrinsic Value95.77 Volume0 Vega0.0173 Time Value-95.77 Open Interest0 Rho0.0329 Delta / Theta-6.0939 RMD Put 125.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolRMD\|20261016\|125.00P Delta-0.0324 Imp Vol2.0452 Bid0 Gamma0.001 Theoretical1.08 Ask2.15 Theta-0.27 Intrinsic Value-95.77 Volume0 Vega0.0265 Time Value95.77 Open Interest14 Rho-0.0021 Delta / Theta0.1201
0	0%	89.4	92.6	0	130.00	0	0%	0	2.15	0
RMD Call 130.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolRMD\|20261016\|130.00C Delta0.9776 Imp Vol1.7055 Bid89.4 Gamma0.0008 Theoretical91 Ask92.6 Theta-0.1697 Intrinsic Value90.77 Volume0 Vega0.0192 Time Value-90.77 Open Interest0 Rho0.0341 Delta / Theta-5.7596 RMD Put 130.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolRMD\|20261016\|130.00P Delta-0.0344 Imp Vol1.9232 Bid0 Gamma0.0011 Theoretical1.08 Ask2.15 Theta-0.2668 Intrinsic Value-90.77 Volume0 Vega0.0278 Time Value90.77 Open Interest2 Rho-0.0022 Delta / Theta0.129
					220.77	Price @ Oct 06, 2026 20:02 GMT
1.05	-40%	1	1.5	54	230.00	7.95	-7.34%	8.9	10.9	4
RMD Call 230.00 Exp: Oct 16, 2026 Last: 1.05 Chg.: -40% SymbolRMD\|20261016\|230.00C Delta0.2066 Imp Vol0.3013 Bid1 Gamma0.026 Theoretical1.25 Ask1.5 Theta-0.1601 Intrinsic Value-9.23 Volume54 Vega0.1041 Time Value10.28 Open Interest182 Rho0.0121 Delta / Theta-1.2907 RMD Put 230.00 Exp: Oct 16, 2026 Last: 7.95 Chg.: -7.34% SymbolRMD\|20261016\|230.00P Delta-0.8967 Imp Vol0.2042 Bid8.9 Gamma0.0248 Theoretical9.9 Ask10.9 Theta-0.0571 Intrinsic Value9.23 Volume4 Vega0.065 Time Value-1.28 Open Interest281 Rho-0.0336 Delta / Theta15.708
0.3	-25%	0.05	0.4	23	240.00	16.55	-6.66%	17.7	20.5	3
RMD Call 240.00 Exp: Oct 16, 2026 Last: 0.3 Chg.: -25% SymbolRMD\|20261016\|240.00C Delta0.0494 Imp Vol0.3049 Bid0.05 Gamma0.0092 Theoretical0.23 Ask0.4 Theta-0.0576 Intrinsic Value-19.23 Volume23 Vega0.0373 Time Value19.53 Open Interest385 Rho0.0029 Delta / Theta-0.8577 RMD Put 240.00 Exp: Oct 16, 2026 Last: 16.55 Chg.: -6.66% SymbolRMD\|20261016\|240.00P Delta-0.9874 Imp Vol0.2533 Bid17.7 Gamma0.0037 Theoretical19.64 Ask20.5 Theta-0.0104 Intrinsic Value19.23 Volume3 Vega0.0111 Time Value-2.68 Open Interest135 Rho-0.0129 Delta / Theta94.8698
0	0%	0.1	0.15	0	250.00	0	0%	27.6	30.1	0
RMD Call 250.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolRMD\|20261016\|250.00C Delta0.0245 Imp Vol0.3788 Bid0.1 Gamma0.0042 Theoretical0.13 Ask0.15 Theta-0.0401 Intrinsic Value-29.23 Volume0 Vega0.021 Time Value29.23 Open Interest688 Rho0.0014 Delta / Theta-0.611 RMD Put 250.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolRMD\|20261016\|250.00P Delta-0.9904 Imp Vol0.3532 Bid27.6 Gamma0.0127 Theoretical29.64 Ask30.1 Theta-0.0116 Intrinsic Value29.23 Volume0 Vega0.0086 Time Value-29.23 Open Interest0 Rho-0.0128 Delta / Theta85.1837

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	9,210.07	-16.00	-0.17%
NSE All Share	250,273.50	-394.36	-0.16%
US 30	51,544.1	+22.9	+0.04%
US 500	7,830.8	+11.8	+0.15%
FTSE 100	10,541.69	+43.75	+0.42%
DAX	25,449.19	+194.98	+0.77%
South Africa Top 40	101,162.20	+481.05	+0.48%

Brent Oil	101.36	+0.78	+0.78%
Crude Oil WTI	90.12	+0.68	+0.76%
Gold	4,197.22	+10.12	+0.24%
Silver	61.815	+0.225	+0.37%
Copper	6.6633	+0.0133	+0.20%
London Cocoa	4,231.00	-151.00	-3.45%
London Wheat	209.50	+0.50	+0.24%

Nigeria 10Y	15.950	0.000	0.00%
Nigeria 2Y	15.778	-0.006	-0.04%
U.K. 10Y	5.3796	-0.0467	-0.86%
Germany 10Y	3.4808	-0.0114	-0.33%
U.S. 10Y	5.298	+0.030	+0.57%
U.S. 5Y	5.048	+0.020	+0.40%
U.S. 2Y	4.808	+0.017	+0.35%

Fidelitybk	24.200	+0.800	+3.42%
Zenith Bank	135.50	+0.10	+0.07%
UBA	45.05	+0.05	+0.11%
First HoldCo	142.50	-7.65	-5.09%
Guaranty Trust Holding	132.50	+0.30	+0.23%
Sterling Financial Holdings	7.700	0.000	0.00%
Dangote Cement	1,066.70	0.00	0.00%

Recent Quotes

Name	Price	Chg.	Chg. %
RMD	220.69	-2.17	-0.97%
2356	58.60	+0.30	+0.51%
NWSA	28.55	-0.40	-1.38%

Market Movers

Name	Last	Chg. %	Vol.
Access Holdings	30.30	-0.49%	192.58M
UBA	45.05	+0.11%	32.75M
Zenith Bank	135.50	+0.07%	30.82M
Guaranty Trust Holding	132.50	+0.23%	19.56M
First HoldCo	142.50	-5.09%	7.07M
Aradel Holdings	1,530.00	0.00%	5.53M
MTN Nigeria	847.00	+0.59%	5.45M

Name	Last	Chg. %	Vol.
Tripple Gee and Co	2.81	+9.77%	408.51K
Livestock	10.70	+9.74%	6.93M
NPF Micro	4.600	+9.52%	1.75M
Sovereign Trust Insurance Plc	2.50	+8.23%	8.82M
Coronation Insurance	2.38	+7.69%	4.10M
Guinea Insurance PLC	0.73	+7.35%	6.95M
Sunu Assurances	3.30	+7.14%	1.69M

Name	Last	Chg. %	Vol.
Critical	3.65	-9.88%	5.07M
ABC Transport	6.05	-9.70%	892.83K
CWG	19.250	-7.23%	1.32M
Zichis Agro Allied Industries	17.05	-6.58%	1.08M
Neimeth	7.60	-6.17%	6.10M
First HoldCo	142.50	-5.09%	7.07M
Unilever Nigeria	99.30	-4.06%	2.43M