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

293.73 +5.39 +1.87%

22/08 - Closed. Currency in USD

After Hours

293.73

-0.00

-0.00%

21:30:13 - Real-time Data

Type: Equity

Market: United States

Volume: 627,080
Bid/Ask: 0.00 / 0.00
Day's Range: 288.21 - 293.81

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

Aug 22, 2025 20:45 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	172.1	175.4	0	120.00	0.05	0%	0	0.1	0
RMD Call 120.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolRMD\|20250919\|120.00C Delta0.9776 Imp Vol1.8377 Bid172.1 Gamma0.0003 Theoretical175.4 Ask175.4 Theta-0.1458 Intrinsic Value173.73 Volume0 Vega0.0423 Time Value-173.73 Open Interest0 Rho0.0851 Delta / Theta-6.7073 RMD Put 120.00 Exp: Sep 19, 2025 Last: 0.05 Chg.: 0% SymbolRMD\|20250919\|120.00P Delta-0.0017 Imp Vol1.1684 Bid0 Gamma0.0001 Theoretical0.05 Ask0.1 Theta-0.0091 Intrinsic Value-173.73 Volume0 Vega0.0044 Time Value173.78 Open Interest3 Rho-0.0004 Delta / Theta0.1837
0	0%	167.1	170	0	125.00	0.73	0%	0	0.4	0
RMD Call 125.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolRMD\|20250919\|125.00C Delta0.9813 Imp Vol1.658 Bid167.1 Gamma0.0003 Theoretical170 Ask170 Theta-0.1144 Intrinsic Value168.73 Volume0 Vega0.0361 Time Value-168.73 Open Interest0 Rho0.0904 Delta / Theta-8.5754 RMD Put 125.00 Exp: Sep 19, 2025 Last: 0.73 Chg.: 0% SymbolRMD\|20250919\|125.00P Delta-0.0053 Imp Vol1.3025 Bid0 Gamma0.0001 Theoretical0.2 Ask0.4 Theta-0.0287 Intrinsic Value-168.73 Volume0 Vega0.0124 Time Value169.46 Open Interest1 Rho-0.0013 Delta / Theta0.1849
145.2	0%	162.2	165	0	130.00	0.1	0%	0	0.15	0
RMD Call 130.00 Exp: Sep 19, 2025 Last: 145.2 Chg.: 0% SymbolRMD\|20250919\|130.00C Delta0.9808 Imp Vol1.5847 Bid162.2 Gamma0.0004 Theoretical165 Ask165 Theta-0.1131 Intrinsic Value163.73 Volume0 Vega0.0371 Time Value-18.53 Open Interest1 Rho0.0943 Delta / Theta-8.6689 RMD Put 130.00 Exp: Sep 19, 2025 Last: 0.1 Chg.: 0% SymbolRMD\|20250919\|130.00P Delta-0.0025 Imp Vol1.1147 Bid0 Gamma0.0001 Theoretical0.08 Ask0.15 Theta-0.0127 Intrinsic Value-163.73 Volume0 Vega0.0064 Time Value163.83 Open Interest4 Rho-0.0006 Delta / Theta0.2003
					293.73	Price @ Aug 22, 2025 20:45 GMT
3.9	41.82%	3.6	4.3	24	300.00	0	0%	8.1	10.6	0
RMD Call 300.00 Exp: Sep 19, 2025 Last: 3.9 Chg.: 41.82% SymbolRMD\|20250919\|300.00C Delta0.3736 Imp Vol0.1911 Bid3.6 Gamma0.0244 Theoretical3.9 Ask4.3 Theta-0.1152 Intrinsic Value-6.27 Volume24 Vega0.308 Time Value10.17 Open Interest391 Rho0.0812 Delta / Theta-3.2432 RMD Put 300.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolRMD\|20250919\|300.00P Delta-0.6385 Imp Vol0.1873 Bid8.1 Gamma0.0251 Theoretical9.35 Ask10.6 Theta-0.0871 Intrinsic Value6.27 Volume0 Vega0.3031 Time Value-6.27 Open Interest0 Rho-0.1125 Delta / Theta7.3317
1.3	30%	1.3	2.65	6	310.00	0	0%	15.8	18.9	0
RMD Call 310.00 Exp: Sep 19, 2025 Last: 1.3 Chg.: 30% SymbolRMD\|20250919\|310.00C Delta0.1658 Imp Vol0.1857 Bid1.3 Gamma0.0165 Theoretical1.3 Ask2.65 Theta-0.0717 Intrinsic Value-16.27 Volume6 Vega0.2026 Time Value17.57 Open Interest203 Rho0.0364 Delta / Theta-2.313 RMD Put 310.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolRMD\|20250919\|310.00P Delta-0.8275 Imp Vol0.2046 Bid15.8 Gamma0.0159 Theoretical17.35 Ask18.9 Theta-0.0602 Intrinsic Value16.27 Volume0 Vega0.2034 Time Value-16.27 Open Interest0 Rho-0.1112 Delta / Theta13.7564
0.4	0%	0	0.85	0	320.00	0	0%	25.3	28.4	0
RMD Call 320.00 Exp: Sep 19, 2025 Last: 0.4 Chg.: 0% SymbolRMD\|20250919\|320.00C Delta0.0635 Imp Vol0.193 Bid0 Gamma0.0079 Theoretical0.43 Ask0.85 Theta-0.0367 Intrinsic Value-26.27 Volume0 Vega0.1013 Time Value26.67 Open Interest7 Rho0.014 Delta / Theta-1.7327 RMD Put 320.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolRMD\|20250919\|320.00P Delta-0.8988 Imp Vol0.2469 Bid25.3 Gamma0.0171 Theoretical26.85 Ask28.4 Theta-0.0483 Intrinsic Value26.27 Volume0 Vega0.1399 Time Value-26.27 Open Interest0 Rho-0.105 Delta / Theta18.6263

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	5,139.93	+18.90	+0.37%
NSE All Share	141,004.14	+671.70	+0.48%
US 30	45,645.0	+859.5	+1.92%
US 500	6,467.7	+97.5	+1.53%
FTSE 100	9,321.40	+12.20	+0.13%
DAX	24,363.09	+69.75	+0.29%
South Africa Top 40	95,066.86	+946.46	+1.01%

Brent Oil	67.73	+0.06	+0.09%
Crude Oil WTI	63.66	+0.14	+0.22%
Gold	3,418.50	+36.90	+1.09%
Silver	39.054	+0.975	+2.56%
Copper	4.4590	+0.0155	+0.35%
London Cocoa	5,332.00	-26.00	-0.49%
London Wheat	168.05	-1.25	-0.74%

Nigeria 10Y	15.681	+0.002	+0.01%
Nigeria 2Y	16.834	+0.005	+0.03%
U.K. 10Y	4.6900	-0.0380	-0.80%
Germany 10Y	2.7191	-0.0346	-1.26%
U.S. 10Y	4.258	-0.074	-1.71%
U.S. 5Y	3.757	-0.102	-2.64%
U.S. 2Y	3.688	-0.104	-2.74%

Fidelitybk	20.900	+0.150	+0.72%
Zenith Bank	70.00	+1.70	+2.49%
UBA	47.95	-0.05	-0.10%
First HoldCo	32.50	0.00	0.00%
Guaranty Trust Holding	94.00	+1.25	+1.35%
Sterling Bank	7.550	-0.050	-0.66%
Dangote Cement	520.00	0.00	0.00%

Recent Quotes

Name	Price	Chg.	Chg. %
RMD	293.73	+5.39	+1.87%
SANF	87.69	+0.33	+0.38%
SMDS Tough Americ.	12,281.000	-26.000	-0.21%
Rural Mixto 75 FI	1,115.84	-1.22	-0.11%
CA Selección Estr.	128.750	-0.020	-0.02%
MNA FI MULTIMERCA.	3.263	-0.000	-0.00%
HSBC Global Inves.	9.051	-0.090	-0.96%
KIM Investment Fu.	179.107	-5.020	-2.73%

Market Movers

Name	Last	Chg. %	Vol.
Fcmb	11.000	+2.33%	135.96M
Nigerian Breweries	70.00	+2.49%	43.26M
Transcorp Power	286.50	0.00%	29.76M
UBA	47.95	-0.10%	18.97M
Guaranty Trust Holding	94.00	+1.35%	15.99M
STANBIC IBTC Bank	94.00	-0.53%	13.33M
MTN Nigeria	435.00	0.00%	1.79M

Name	Last	Chg. %	Vol.
Betaglas	449.35	+10.00%	539.74K
FTN Cocoa Processors PLC	6.60	+10.00%	2.67M
Veritas Kapital	1.98	+10.00%	18.48M
UPDC	6.93	+10.00%	2.33M
Sovereign Trust Insurance Plc	2.65	+9.96%	19.48M
Ncr Nigeria	10.50	+9.95%	108.10K
Prestige	1.77	+9.94%	22.95M

Name	Last	Chg. %	Vol.
Thomaswy	3.00	-9.91%	1.35M
McNichols	3.20	-7.51%	3.39M
Initiates	12.30	-4.43%	2.23M
Etranz	10.850	-3.98%	481.90K
Npfmcrfbk	3.110	-2.81%	2.11M
Lafarge Africa	134.55	-1.82%	1.68M
Multverse	10.90	-0.91%	654.92K