Breaking News

ResMed Inc (RMD)

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

Add to/Remove from a Portfolio Add to Watchlist

277.88 +4.38 +1.60%

20:59:59 - Closed. Currency in USD

After Hours

277.70

-0.18

-0.06%

21:06:42 - Real-time Data

Type: Equity

Market: United States

Volume: 1,304,446
Bid/Ask: 0.00 / 0.00
Day's Range: 271.80 - 278.09

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

Jul 29, 2025 20:02 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	155.6	159.5	0	120.00	0	0%	0	0.75	0
RMD Call 120.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolRMD\|20250815\|120.00C Delta0.9977 Imp Vol1.4196 Bid155.6 Gamma0.0001 Theoretical157.55 Ask159.5 Theta-0.0236 Intrinsic Value157.88 Volume0 Vega0.0036 Time Value-157.88 Open Interest0 Rho0.0555 Delta / Theta-42.3289 RMD Put 120.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolRMD\|20250815\|120.00P Delta-0.0091 Imp Vol1.7957 Bid0 Gamma0.0002 Theoretical0.38 Ask0.75 Theta-0.0777 Intrinsic Value-157.88 Volume0 Vega0.0148 Time Value157.88 Open Interest0 Rho-0.0013 Delta / Theta0.1177
0	0%	150.6	154.6	0	125.00	0.15	0%	0	0.75	0
RMD Call 125.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolRMD\|20250815\|125.00C Delta0.9965 Imp Vol1.4384 Bid150.6 Gamma0.0001 Theoretical152.6 Ask154.6 Theta-0.0334 Intrinsic Value152.88 Volume0 Vega0.0058 Time Value-152.88 Open Interest0 Rho0.0576 Delta / Theta-29.8215 RMD Put 125.00 Exp: Aug 15, 2025 Last: 0.15 Chg.: 0% SymbolRMD\|20250815\|125.00P Delta-0.0096 Imp Vol1.7151 Bid0 Gamma0.0003 Theoretical0.38 Ask0.75 Theta-0.0773 Intrinsic Value-152.88 Volume0 Vega0.0154 Time Value153.03 Open Interest1 Rho-0.0013 Delta / Theta0.124
0	0%	145.6	149.5	0	130.00	0.1	0%	0	0.15	0
RMD Call 130.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolRMD\|20250815\|130.00C Delta0.9983 Imp Vol1.2312 Bid145.6 Gamma0.0001 Theoretical147.55 Ask149.5 Theta-0.0195 Intrinsic Value147.88 Volume0 Vega0.0027 Time Value-147.88 Open Interest0 Rho0.0602 Delta / Theta-51.2818 RMD Put 130.00 Exp: Aug 15, 2025 Last: 0.1 Chg.: 0% SymbolRMD\|20250815\|130.00P Delta-0.0028 Imp Vol1.3428 Bid0 Gamma0.0001 Theoretical0.08 Ask0.15 Theta-0.0206 Intrinsic Value-147.88 Volume0 Vega0.0052 Time Value147.98 Open Interest7 Rho-0.0004 Delta / Theta0.1385
					277.88	Price @ Jul 29, 2025 20:02 GMT
8.7	17.57%	8.8	9.4	104	280.00	15.4	0%	11	11.7	0
RMD Call 280.00 Exp: Aug 15, 2025 Last: 8.7 Chg.: 17.57% SymbolRMD\|20250815\|280.00C Delta0.4839 Imp Vol0.4238 Bid8.8 Gamma0.0157 Theoretical9.1 Ask9.4 Theta-0.3093 Intrinsic Value-2.12 Volume104 Vega0.2385 Time Value10.82 Open Interest468 Rho0.0583 Delta / Theta-1.5644 RMD Put 280.00 Exp: Aug 15, 2025 Last: 15.4 Chg.: 0% SymbolRMD\|20250815\|280.00P Delta-0.5174 Imp Vol0.4253 Bid11 Gamma0.0157 Theoretical11.35 Ask11.7 Theta-0.2852 Intrinsic Value2.12 Volume0 Vega0.2384 Time Value13.28 Open Interest45 Rho-0.0611 Delta / Theta1.8146
4.47	0%	5	5.5	0	290.00	37.2	0%	16.5	18.9	0
RMD Call 290.00 Exp: Aug 15, 2025 Last: 4.47 Chg.: 0% SymbolRMD\|20250815\|290.00C Delta0.3333 Imp Vol0.4182 Bid5 Gamma0.0145 Theoretical5.25 Ask5.5 Theta-0.2761 Intrinsic Value-12.12 Volume0 Vega0.2176 Time Value16.59 Open Interest381 Rho0.0406 Delta / Theta-1.2074 RMD Put 290.00 Exp: Aug 15, 2025 Last: 37.2 Chg.: 0% SymbolRMD\|20250815\|290.00P Delta-0.6646 Imp Vol0.4288 Bid16.5 Gamma0.0143 Theoretical17.7 Ask18.9 Theta-0.2588 Intrinsic Value12.12 Volume0 Vega0.2178 Time Value25.08 Open Interest0 Rho-0.0744 Delta / Theta2.5685
2.27	0%	2.65	3	0	300.00	0	0%	24.5	26.9	0
RMD Call 300.00 Exp: Aug 15, 2025 Last: 2.27 Chg.: 0% SymbolRMD\|20250815\|300.00C Delta0.209 Imp Vol0.4166 Bid2.65 Gamma0.0115 Theoretical2.83 Ask3 Theta-0.2161 Intrinsic Value-22.12 Volume0 Vega0.172 Time Value24.39 Open Interest227 Rho0.0257 Delta / Theta-0.9672 RMD Put 300.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolRMD\|20250815\|300.00P Delta-0.773 Imp Vol0.453 Bid24.5 Gamma0.0112 Theoretical25.7 Ask26.9 Theta-0.2221 Intrinsic Value22.12 Volume0 Vega0.1799 Time Value-22.12 Open Interest0 Rho-0.0821 Delta / Theta3.4801

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:

Replace the attached chart with a new chart ?

Replace Cancel

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

Replace the attached chart with a new chart ?

Replace Cancel

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	5,059.14	+105.07	+2.12%
NSE All Share	137,912.88	+2746.36	+2.03%
US 30	44,653.7	-183.9	-0.41%
US 500	6,371.8	-18.0	-0.28%
FTSE 100	9,136.32	+54.88	+0.60%
DAX	24,198.28	+227.92	+0.95%
South Africa Top 40	91,520.74	+423.28	+0.46%

Brent Oil	71.92	+2.60	+3.75%
Crude Oil WTI	69.45	+2.74	+4.11%
Gold	3,381.20	+14.40	+0.43%
Silver	38.333	+0.112	+0.29%
Copper	5.6560	+0.0405	+0.72%
London Cocoa	5,456.00	-134.00	-2.40%
London Wheat	175.95	-3.00	-1.68%

Nigeria 10Y	15.955	+0.001	+0.01%
Nigeria 2Y	16.474	-0.281	-1.68%
U.K. 10Y	4.6170	-0.0150	-0.32%
Germany 10Y	2.6850	-0.0050	-0.19%
U.S. 10Y	4.320	-0.122	-2.75%
U.S. 5Y	3.903	-0.079	-1.98%
U.S. 2Y	3.873	-0.049	-1.25%

Fidelitybk	20.500	-0.500	-2.38%
Zenith Bank	73.00	+0.30	+0.41%
UBA	47.80	+1.15	+2.47%
First HoldCo	35.15	+0.10	+0.29%
Guaranty Trust Holding	98.00	+3.90	+4.14%
Sterling Bank	6.700	+0.050	+0.75%
Dangote Cement	509.60	+15.10	+3.05%

Recent Quotes

Name	Price	Chg.	Chg. %
RMD	277.88	+4.38	+1.60%
APWC	1.850	0.000	0.00%
BYS	389.00	+6.00	+1.57%
1AMAT	165.62	+2.36	+1.45%
6163	0.190	0.000	0.00%
Parvest Convertib.	254.450	-0.100	-0.04%
Lyxor UCITS Japan.	235.25	-1.20	-0.51%
BTO	4.74	+0.05	+1.07%

Market Movers

Name	Last	Chg. %	Vol.
Fidelitybk	20.500	-2.38%	111.27M
Guaranty Trust Holding	98.00	+4.14%	26.84M
Zenith Bank	73.00	+0.41%	25.61M
STANBIC IBTC Bank	101.00	+1.25%	13.61M
Lafarge Africa	140.30	+8.76%	9.03M
MTN Nigeria	451.60	+9.99%	8.02M
Okomu Oil Palm	1,050.00	+5.00%	2.97M

Name	Last	Chg. %	Vol.
Learn Africa	6.930	+10.00%	4.01M
Thomaswy	3.19	+10.00%	2.30M
Berger Paints	34.10	+10.00%	1.65M
MTN Nigeria	451.60	+9.99%	8.02M
Ellah Lakes	9.80	+9.99%	26.10M
Academy Press	11.26	+9.96%	2.92M
Dangote Sugar	64.70	+9.94%	8.39M

Name	Last	Chg. %	Vol.
Northern Nigeria Flour Mills	93.15	-10.00%	1.72M
Abbey Mortgage Bank	7.20	-10.00%	206.64K
Vitafoam Nig	79.10	-9.96%	853.94K
Industrial Medical Gases Nigeria	37.65	-9.93%	291.05K
International Breweries	15.05	-7.10%	13.97M
Rtbriscoe	3.67	-6.14%	1.68M
Etranz	9.000	-4.76%	1.27M