Stocks Options

LAST PRICE
242.0250
TODAY'S CHANGE (%)
Trending Down-1.5750 (-0.6466%)

Bid / Lots
241.8300/ 7
Ask / Lots
242.2200/ 7
Open / Previous Close
243.6000 / 243.6000
Day Range
Low 241.4415
High 243.8850
52 Week Range
Low 151.9500
High 260.4900
Volume
88,117
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 36.936

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday December 20, 2024)
Put Options (expires Friday December 20, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
RMDIn the Money	$170.80In the Money	$173.80In the Money	$119.40In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$70.00	RMDOut of the Money	---Out of the Money	$0.75Out of the Money	$0.24Out of the Money	$0.00Out of the Money	---Out of the Money	104Out of the Money
RMDIn the Money	$165.80In the Money	$169.60In the Money	$118.60In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$75.00	RMDOut of the Money	---Out of the Money	$0.75Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	96Out of the Money
RMDIn the Money	$160.90In the Money	$164.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$80.00	RMDOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RMDIn the Money	$155.90In the Money	$159.60In the Money	$87.15In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$85.00	RMDOut of the Money	---Out of the Money	$0.75Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	105Out of the Money
RMDIn the Money	$150.90In the Money	$154.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$90.00	RMDOut of the Money	---Out of the Money	$0.75Out of the Money	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
RMDIn the Money	$145.90In the Money	$149.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$95.00	RMDOut of the Money	---Out of the Money	$0.75Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
RMDIn the Money	$141.00In the Money	$144.70In the Money	$137.02In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$100.00	RMDOut of the Money	---Out of the Money	$1.00Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money
RMDIn the Money	$136.00In the Money	$139.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$105.00	RMDOut of the Money	---Out of the Money	$0.25Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	120Out of the Money
RMDIn the Money	$131.00In the Money	$134.70In the Money	$45.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$110.00	RMDOut of the Money	---Out of the Money	$1.00Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
RMDIn the Money	$126.00In the Money	$129.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$115.00	RMDOut of the Money	---Out of the Money	$1.00Out of the Money	$0.75Out of the Money	$0.00Out of the Money	---Out of the Money	139Out of the Money
RMDIn the Money	$120.60In the Money	$124.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$120.00	RMDOut of the Money	---Out of the Money	$1.00Out of the Money	$1.35Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
RMDIn the Money	$116.10In the Money	$119.80In the Money	$130.80In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$125.00	RMDOut of the Money	---Out of the Money	$1.00Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	318Out of the Money
RMDIn the Money	$111.20In the Money	$114.80In the Money	$106.23In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$130.00	RMDOut of the Money	---Out of the Money	$0.15Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money
RMDIn the Money	$105.80In the Money	$109.50In the Money	$100.97In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$135.00	RMDOut of the Money	---Out of the Money	$0.75Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	54Out of the Money
RMDIn the Money	$101.20In the Money	$104.90In the Money	$96.62In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$140.00	RMDOut of the Money	---Out of the Money	$0.75Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	44Out of the Money
RMDIn the Money	$96.00In the Money	$99.90In the Money	$57.20In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$145.00	RMDOut of the Money	---Out of the Money	$0.75Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money
RMDIn the Money	$90.90In the Money	$94.90In the Money	$105.60In the Money	$0.00In the Money	---In the Money	18In the Money	Filter Table By Strike Price of$150.00	RMDOut of the Money	---Out of the Money	$0.40Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	119Out of the Money
RMDIn the Money	$85.90In the Money	$90.00In the Money	$33.06In the Money	$0.00In the Money	---In the Money	37In the Money	Filter Table By Strike Price of$155.00	RMDOut of the Money	---Out of the Money	$0.75Out of the Money	$5.60Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money
RMDIn the Money	$81.00In the Money	$85.00In the Money	$55.45In the Money	$0.00In the Money	---In the Money	21In the Money	Filter Table By Strike Price of$160.00	RMDOut of the Money	---Out of the Money	$0.75Out of the Money	$0.48Out of the Money	$0.00Out of the Money	---Out of the Money	171Out of the Money
RMDIn the Money	$76.00In the Money	$80.10In the Money	$79.40In the Money	$0.00In the Money	---In the Money	45In the Money	Filter Table By Strike Price of$165.00	RMDOut of the Money	---Out of the Money	$0.75Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	52Out of the Money
RMDIn the Money	$71.10In the Money	$75.10In the Money	$74.00In the Money	$0.00In the Money	---In the Money	19In the Money	Filter Table By Strike Price of$170.00	RMDOut of the Money	---Out of the Money	$0.75Out of the Money	$0.85Out of the Money	$0.00Out of the Money	---Out of the Money	483Out of the Money
RMDIn the Money	$66.10In the Money	$70.20In the Money	$77.35In the Money	$0.00In the Money	---In the Money	32In the Money	Filter Table By Strike Price of$175.00	RMDOut of the Money	---Out of the Money	$0.75Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	266Out of the Money
RMDIn the Money	$61.20In the Money	$65.30In the Money	$67.00In the Money	$0.00In the Money	---In the Money	55In the Money	Filter Table By Strike Price of$180.00	RMDOut of the Money	---Out of the Money	$0.75Out of the Money	$0.52Out of the Money	$0.00Out of the Money	---Out of the Money	287Out of the Money
RMDIn the Money	$56.60In the Money	$60.30In the Money	$62.48In the Money	$0.00In the Money	---In the Money	39In the Money	Filter Table By Strike Price of$185.00	RMDOut of the Money	$0.10Out of the Money	$2.35Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	210Out of the Money
RMDIn the Money	$51.30In the Money	$55.40In the Money	$55.50In the Money	$0.00In the Money	---In the Money	65In the Money	Filter Table By Strike Price of$190.00	RMDOut of the Money	---Out of the Money	$0.70Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	962Out of the Money
RMDIn the Money	$46.40In the Money	$50.50In the Money	$50.00In the Money	$0.00In the Money	---In the Money	93In the Money	Filter Table By Strike Price of$195.00	RMDOut of the Money	$0.10Out of the Money	$0.75Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	52Out of the Money
RMDIn the Money	$42.10In the Money	$45.20In the Money	$40.85In the Money	$0.00In the Money	---In the Money	153In the Money	Filter Table By Strike Price of$200.00	RMDOut of the Money	$0.10Out of the Money	$0.70Out of the Money	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	135Out of the Money
RMDIn the Money	$33.20In the Money	$35.10In the Money	$25.35In the Money	$0.00In the Money	---In the Money	776In the Money	Filter Table By Strike Price of$210.00	RMDOut of the Money	$0.65Out of the Money	$0.90Out of the Money	$0.70Out of the Money	$-0.35Out of the Money	1Out of the Money	232Out of the Money
RMDIn the Money	$24.00In the Money	$25.40In the Money	$23.19In the Money	$0.00In the Money	---In the Money	223In the Money	Filter Table By Strike Price of$220.00	RMDOut of the Money	$1.40Out of the Money	$1.65Out of the Money	$1.97Out of the Money	$0.00Out of the Money	---Out of the Money	438Out of the Money
RMDIn the Money	$15.70In the Money	$16.50In the Money	$14.80In the Money	$0.00In the Money	---In the Money	325In the Money	Filter Table By Strike Price of$230.00	RMDOut of the Money	$3.00Out of the Money	$3.40Out of the Money	$3.08Out of the Money	$-0.52Out of the Money	2Out of the Money	659Out of the Money
RMDUnderlying issue's last price	$9.20Underlying issue's last price	$9.70Underlying issue's last price	$9.90Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	179Underlying issue's last price	Filter Table By Strike Price of$240.00Underlying issue's last price	RMDUnderlying issue's last price	$6.30Underlying issue's last price	$6.70Underlying issue's last price	$5.80Underlying issue's last price	$-1.40Underlying issue's last price	1Underlying issue's last price	373Underlying issue's last price
RMDOut of the Money	$4.50Out of the Money	$4.90Out of the Money	$5.20Out of the Money	$0.00Out of the Money	---Out of the Money	500Out of the Money	Filter Table By Strike Price of$250.00	RMDIn the Money	$11.40In the Money	$12.20In the Money	$11.35In the Money	$0.00In the Money	---In the Money	215In the Money
RMDOut of the Money	$1.95Out of the Money	$2.30Out of the Money	$2.18Out of the Money	$-0.08Out of the Money	1Out of the Money	803Out of the Money	Filter Table By Strike Price of$260.00	RMDIn the Money	$18.80In the Money	$20.20In the Money	$11.30In the Money	$0.00In the Money	---In the Money	69In the Money
RMDOut of the Money	$0.75Out of the Money	$1.15Out of the Money	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	104Out of the Money	Filter Table By Strike Price of$270.00	RMDIn the Money	$26.40In the Money	$29.60In the Money	$22.70In the Money	$0.00In the Money	---In the Money	---In the Money
RMDOut of the Money	$0.15Out of the Money	$0.75Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	147Out of the Money	Filter Table By Strike Price of$280.00	RMDIn the Money	$35.80In the Money	$39.90In the Money	$42.28In the Money	$0.00In the Money	---In the Money	---In the Money
RMDOut of the Money	---Out of the Money	$0.50Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money	Filter Table By Strike Price of$290.00	RMDIn the Money	$45.80In the Money	$49.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RMDOut of the Money	---Out of the Money	$0.75Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	88Out of the Money	Filter Table By Strike Price of$300.00	RMDIn the Money	$56.00In the Money	$59.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RMDOut of the Money	---Out of the Money	$2.20Out of the Money	$0.46Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$310.00	RMDIn the Money	$66.90In the Money	$69.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RMDOut of the Money	---Out of the Money	$0.75Out of the Money	$1.93Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$320.00	RMDIn the Money	$75.80In the Money	$79.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RMDOut of the Money	---Out of the Money	$0.75Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$330.00	RMDIn the Money	$85.80In the Money	$89.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RMDOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$340.00	RMDIn the Money	$96.00In the Money	$99.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RMDOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$350.00	RMDIn the Money	$106.50In the Money	$109.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RMDOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$360.00	RMDIn the Money	$115.80In the Money	$119.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RMDOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$370.00	RMDIn the Money	$126.00In the Money	$129.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Resmed Inc
NYSE:RMDUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday December 20, 2024)

Put Options (expires Friday December 20, 2024)