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

235.30 -4.01 -1.68%

07/11 - Closed. Currency in USD

Pre Market

238.20

+2.90

+1.23%

20:51:07 - Real-time Data

Type: Equity

Market: United States

Volume: 1,717,910
Bid/Ask: 0.00 / 0.00
Day's Range: 231.95 - 236.67

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Opinion
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 stock's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Nov 06, 2026 20:32 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	87.2	90.2	0	145.00	0	0%	0	1.55	0
RMD Call 145.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolRMD\|20261120\|145.00C Delta0.9957 Imp Vol0.948 Bid87.2 Gamma0.0003 Theoretical88.7 Ask90.2 Theta-0.0259 Intrinsic Value87.45 Volume0 Vega0.0052 Time Value-87.45 Open Interest0 Rho0.0552 Delta / Theta-38.4478 RMD Put 145.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolRMD\|20261120\|145.00P Delta-0.0288 Imp Vol1.3831 Bid0 Gamma0.001 Theoretical0.78 Ask1.55 Theta-0.1481 Intrinsic Value-87.45 Volume0 Vega0.0301 Time Value87.45 Open Interest0 Rho-0.0027 Delta / Theta0.1945
0	0%	81.5	85.2	0	150.00	0	0%	0	2.6	0
RMD Call 150.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolRMD\|20261120\|150.00C Delta0.9988 Imp Vol0.7296 Bid81.5 Gamma0.0001 Theoretical83.66 Ask85.2 Theta-0.0118 Intrinsic Value82.45 Volume0 Vega0.0012 Time Value-82.45 Open Interest0 Rho0.0574 Delta / Theta-84.4384 RMD Put 150.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolRMD\|20261120\|150.00P Delta-0.0433 Imp Vol1.4408 Bid0 Gamma0.0014 Theoretical1.3 Ask2.6 Theta-0.2155 Intrinsic Value-82.45 Volume0 Vega0.042 Time Value82.45 Open Interest0 Rho-0.0041 Delta / Theta0.201
0	0%	76.6	80.2	0	155.00	0	0%	0	2.75	0
RMD Call 155.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolRMD\|20261120\|155.00C Delta0.9985 Imp Vol0.6969 Bid76.6 Gamma0.0001 Theoretical78.67 Ask80.2 Theta-0.0133 Intrinsic Value77.45 Volume0 Vega0.0016 Time Value-77.45 Open Interest0 Rho0.0593 Delta / Theta-75.2697 RMD Put 155.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolRMD\|20261120\|155.00P Delta-0.0477 Imp Vol1.3683 Bid0 Gamma0.0016 Theoretical1.38 Ask2.75 Theta-0.2212 Intrinsic Value-77.45 Volume0 Vega0.0454 Time Value77.45 Open Interest0 Rho-0.0045 Delta / Theta0.2158
					232.45	Price @ Nov 06, 2026 20:32 GMT
5.12	0%	2.9	3.9	5	240.00	7.74	0%	9.8	10.8	0
RMD Call 240.00 Exp: Nov 20, 2026 Last: 5.12 Chg.: 0% SymbolRMD\|20261120\|240.00C Delta0.3514 Imp Vol0.3248 Bid2.9 Gamma0.025 Theoretical3.4 Ask3.9 Theta-0.2026 Intrinsic Value-7.55 Volume5 Vega0.1696 Time Value12.67 Open Interest228 Rho0.0302 Delta / Theta-1.7343 RMD Put 240.00 Exp: Nov 20, 2026 Last: 7.74 Chg.: 0% SymbolRMD\|20261120\|240.00P Delta-0.6325 Imp Vol0.3634 Bid9.8 Gamma0.0228 Theoretical10.3 Ask10.8 Theta-0.2133 Intrinsic Value7.55 Volume0 Vega0.1721 Time Value0.19 Open Interest266 Rho-0.0493 Delta / Theta2.9648
2.65	26.19%	1.05	1.6	5	250.00	0	0%	17.3	19.3	0
RMD Call 250.00 Exp: Nov 20, 2026 Last: 2.65 Chg.: 26.19% SymbolRMD\|20261120\|250.00C Delta0.1652 Imp Vol0.3405 Bid1.05 Gamma0.016 Theoretical1.32 Ask1.6 Theta-0.1409 Intrinsic Value-17.55 Volume5 Vega0.1136 Time Value20.2 Open Interest156 Rho0.0143 Delta / Theta-1.1723 RMD Put 250.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolRMD\|20261120\|250.00P Delta-0.7961 Imp Vol0.3997 Bid17.3 Gamma0.0156 Theoretical18.3 Ask19.3 Theta-0.1727 Intrinsic Value17.55 Volume0 Vega0.1292 Time Value-17.55 Open Interest34 Rho-0.0575 Delta / Theta4.6099
1.41	0%	0.3	1.5	0	260.00	26.4	0%	26.6	28.6	0
RMD Call 260.00 Exp: Nov 20, 2026 Last: 1.41 Chg.: 0% SymbolRMD\|20261120\|260.00C Delta0.1028 Imp Vol0.4156 Bid0.3 Gamma0.0094 Theoretical0.9 Ask1.5 Theta-0.1233 Intrinsic Value-27.55 Volume0 Vega0.0819 Time Value28.96 Open Interest89 Rho0.0089 Delta / Theta-0.8339 RMD Put 260.00 Exp: Nov 20, 2026 Last: 26.4 Chg.: 0% SymbolRMD\|20261120\|260.00P Delta-0.8723 Imp Vol0.465 Bid26.6 Gamma0.01 Theoretical27.6 Ask28.6 Theta-0.1459 Intrinsic Value27.55 Volume0 Vega0.0951 Time Value-1.15 Open Interest0 Rho-0.0585 Delta / Theta5.9792

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 Philippines'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://d62-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://d62-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://d62-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

PSEi Composite	5,677.92	-84.03	-1.46%
Nikkei 225	58,775.50	+1340.73	+2.33%
Shanghai	3,660.79	+11.61	+0.32%
US 500	7,440.5	+63.6	+0.86%
US Tech 100	27,205.7	+215.7	+0.80%
DAX	26,155.44	+361.32	+1.40%
Dollar Index	101.715	-0.464	-0.45%

Crude Oil WTI	86.89	-3.94	-4.34%
Brent Oil	93.64	-4.68	-4.76%
Natural Gas	3.149	+0.151	+5.04%
Gold	4,129.42	+54.52	+1.34%
Silver	52.715	+0.773	+1.49%
US Soybeans	1,193.25	-0.75	-0.06%
Copper	6.3283	+0.0908	+1.46%

Philippines 2Y	7.391	0.000	0.00%
Philippines 10Y	8.006	0.000	0.00%
Philippines 20Y	8.305	0.000	0.00%
U.S. 2Y	4.528	+0.006	+0.13%
U.S. 10Y	4.834	-0.022	-0.45%
U.S. 30Y	5.242	-0.018	-0.34%
Germany 10Y	3.2311	-0.0238	-0.73%

Alphabet C	283.93	+2.19	+0.78%
Villar Land Holdings	448.00	0.00	0.00%
A B I ADR	83.96	-1.24	-1.46%
Booking	160.67	-8.06	-4.78%
Apple	342.37	-1.80	-0.52%
Alibaba ADR	109.45	+1.38	+1.28%
Tesla	358.22	+14.53	+4.23%

Recent Quotes

Name	Price	Chg.	Chg. %
RMD	235.30	-4.01	-1.68%
TGGP	0.77	0.00	0.00%
SMTP	5.10	0.00	0.00%

Market Movers

Name	Last	Chg. %	Vol.
SP New Energy	1.37	+1.48%	316.13M
BDO Unibank	122.00	-2.40%	2.39M
Bank of the Philippine Islands	99.00	+0.10%	1.97M
International Container	809.000	-0.98%	1.19M
Ayala	549.50	-0.99%	610.32K
Manila Electric	424.00	-4.93%	528.42K
SM Investments	542.00	-3.39%	375.34K

Name	Last	Chg. %	Vol.
ECPI	2.820	+12.80%	5.00K
Jolliville	3.090	+10.36%	5.00K
Jackstones	1.780	+9.20%	8.00K
Cirtek Holdings Subseries C Pref	9.00	+6.64%	10.80K
Euro Med Lab	1.340	+6.35%	708.00K
Keppel Philippines	2.540	+5.83%	1.00K
Lepanto Consolidated Mining B	0.2250	+4.65%	1.33M

Name	Last	Chg. %	Vol.
LMG	0.290	-7.94%	160.00K
Primex	0.970	-6.73%	14.00K
Waterfront Philippines	0.475	-5.00%	32.00K
Manila Electric	424.00	-4.93%	528.42K
PhilWeb	12.6800	-4.66%	3.50M
Steniel Manufacturing	1.90	-4.52%	3.00K
Synergy Grid	22.00	-4.14%	1.38M