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

219.98 -0.39 -0.18%

03:59:59 - Closed. Currency in USD

Pre Market

221.24

+1.26

+0.57%

16:01:05 - Real-time Data

Type: Equity

Market: United States

Volume: 1,295,889
Bid/Ask: 0.00 / 0.00
Day's Range: 219.97 - 223.47

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

Aug 18, 2026 20:45 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	93.5	97.3	0	125.00	0	0%	0	2.15	0
RMD Call 125.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolRMD\|20260821\|125.00C Delta0.9836 Imp Vol3.127 Bid93.5 Gamma0.0007 Theoretical95.4 Ask97.3 Theta-0.4292 Intrinsic Value94.98 Volume0 Vega0.0081 Time Value-94.98 Open Interest1 Rho0.0099 Delta / Theta-2.2919 RMD Put 125.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolRMD\|20260821\|125.00P Delta-0.0326 Imp Vol3.7222 Bid0 Gamma0.001 Theoretical1.08 Ask2.15 Theta-0.9006 Intrinsic Value-94.98 Volume0 Vega0.0145 Time Value94.98 Open Interest0 Rho-0.0006 Delta / Theta0.0362
0	0%	88.5	92.3	0	130.00	0	0%	0	2.15	0
RMD Call 130.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolRMD\|20260821\|130.00C Delta0.9826 Imp Vol2.9322 Bid88.5 Gamma0.0007 Theoretical90.4 Ask92.3 Theta-0.4239 Intrinsic Value89.98 Volume0 Vega0.0085 Time Value-89.98 Open Interest0 Rho0.0103 Delta / Theta-2.3181 RMD Put 130.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolRMD\|20260821\|130.00P Delta-0.0346 Imp Vol3.4995 Bid0 Gamma0.0011 Theoretical1.07 Ask2.15 Theta-0.8897 Intrinsic Value-89.98 Volume0 Vega0.0153 Time Value89.98 Open Interest1 Rho-0.0007 Delta / Theta0.0389
0	0%	83.5	87.3	0	135.00	0	0%	0	2.15	0
RMD Call 135.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolRMD\|20260821\|135.00C Delta0.9815 Imp Vol2.7443 Bid83.5 Gamma0.0008 Theoretical85.4 Ask87.3 Theta-0.4183 Intrinsic Value84.98 Volume0 Vega0.009 Time Value-84.98 Open Interest0 Rho0.0107 Delta / Theta-2.3462 RMD Put 135.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolRMD\|20260821\|135.00P Delta-0.0368 Imp Vol3.2844 Bid0 Gamma0.0012 Theoretical1.08 Ask2.15 Theta-0.878 Intrinsic Value-84.98 Volume0 Vega0.0161 Time Value84.98 Open Interest1 Rho-0.0007 Delta / Theta0.0419
					219.98	Price @ Aug 18, 2026 20:45 GMT
2.25	-19.93%	2.25	3.4	4	220.00	1.72	-25.22%	1.8	4	2
RMD Call 220.00 Exp: Aug 21, 2026 Last: 2.25 Chg.: -19.93% SymbolRMD\|20260821\|220.00C Delta0.5078 Imp Vol0.3535 Bid2.25 Gamma0.0566 Theoretical2.83 Ask3.4 Theta-0.4761 Intrinsic Value-0.02 Volume4 Vega0.0795 Time Value2.27 Open Interest1,929 Rho0.0089 Delta / Theta-1.0666 RMD Put 220.00 Exp: Aug 21, 2026 Last: 1.72 Chg.: -25.22% SymbolRMD\|20260821\|220.00P Delta-0.4924 Imp Vol0.3659 Bid1.8 Gamma0.0547 Theoretical2.9 Ask4 Theta-0.4781 Intrinsic Value0.02 Volume2 Vega0.0795 Time Value1.7 Open Interest514 Rho-0.008 Delta / Theta1.0299
0.25	-16.67%	0.05	0.75	558	230.00	0	0%	9.2	11.6	0
RMD Call 230.00 Exp: Aug 21, 2026 Last: 0.25 Chg.: -16.67% SymbolRMD\|20260821\|230.00C Delta0.1083 Imp Vol0.3903 Bid0.05 Gamma0.0239 Theoretical0.4 Ask0.75 Theta-0.2429 Intrinsic Value-10.02 Volume558 Vega0.0371 Time Value10.27 Open Interest1,504 Rho0.0019 Delta / Theta-0.446 RMD Put 230.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolRMD\|20260821\|230.00P Delta-0.8901 Imp Vol0.3949 Bid9.2 Gamma0.024 Theoretical10.4 Ask11.6 Theta-0.236 Intrinsic Value10.02 Volume0 Vega0.0374 Time Value-10.02 Open Interest7 Rho-0.0119 Delta / Theta3.772
0.01	0%	0	2.15	0	240.00	0	0%	18.4	21.2	0
RMD Call 240.00 Exp: Aug 21, 2026 Last: 0.01 Chg.: 0% SymbolRMD\|20260821\|240.00C Delta0.1328 Imp Vol0.8328 Bid0 Gamma0.0129 Theoretical1.08 Ask2.15 Theta-0.5962 Intrinsic Value-20.02 Volume0 Vega0.0428 Time Value20.03 Open Interest562 Rho0.0023 Delta / Theta-0.2227 RMD Put 240.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolRMD\|20260821\|240.00P Delta-0.9918 Imp Vol0.4147 Bid18.4 Gamma0.0091 Theoretical20.03 Ask21.2 Theta-0.0253 Intrinsic Value20.02 Volume0 Vega0.0044 Time Value-20.02 Open Interest2 Rho-0.0054 Delta / Theta39.1535

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:

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://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

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

PSEi Composite	6,158.34	-106.36	-1.70%
Nikkei 225	65,356.00	-2104.73	-3.12%
Shanghai	3,894.42	-95.88	-2.40%
US 500	7,699.8	+7.8	+0.10%
US Tech 100	29,541.9	+50.9	+0.17%
DAX	26,132.39	-19.30	-0.07%
Dollar Index	99.335	-0.219	-0.22%

Crude Oil WTI	84.55	+0.49	+0.58%
Brent Oil	91.48	+0.46	+0.51%
Natural Gas	2.778	+0.002	+0.07%
Gold	4,411.95	-8.65	-0.20%
Silver	63.260	-0.777	-1.21%
US Soybeans	1,224.38	+8.38	+0.69%
Copper	6.4280	-0.0645	-0.99%

Philippines 2Y	6.294	0.000	0.00%
Philippines 10Y	7.249	0.000	0.00%
Philippines 20Y	7.475	0.000	0.00%
U.S. 2Y	4.154	-0.021	-0.50%
U.S. 10Y	4.684	-0.022	-0.47%
U.S. 30Y	5.272	-0.013	-0.25%
Germany 10Y	3.2572	-0.0033	-0.10%

Alphabet C	341.28	-0.17	-0.05%
Villar Land Holdings	448.00	0.00	0.00%
Anheuser Busch ADR	77.43	+0.23	+0.30%
Booking	208.25	+3.49	+1.70%
Apple	310.03	+4.44	+1.45%
Alibaba ADR	128.15	+3.44	+2.76%
Tesla	336.87	-2.43	-0.72%

Recent Quotes

	Name	Price	Chg.	Chg. %
	RMD	219.98	-0.39	-0.18%
	002083	10.93	-0.37	-3.27%

Market Movers

Name	Last	Chg. %	Vol.
Bloomberry Resorts	2.590	+8.82%	51.00M
AC Energy Philippines Inc	3.000	+1.69%	43.74M
SM Prime	18.300	+0.99%	8.13M
BDO Unibank	122.10	-1.93%	3.71M
International Container	930.000	-3.38%	1.80M
SM Investments	568.00	-2.07%	1.13M
PLDT	1,190.00	-0.08%	150.69K

Name	Last	Chg. %	Vol.
Philippine Realty	0.100	+20.48%	2.70M
F&J Prince	2.890	+19.92%	30.00K
Atok Big Wedge	2.040	+13.33%	1.00K
LMG Chemicals	0.280	+12.00%	10.00K
National Reinsuranceoration	1.080	+11.34%	3.69M
Bloomberry Resorts	2.590	+8.82%	51.00M
RASLAG	1.12	+8.74%	2.32M

Name	Last	Chg. %	Vol.
Jackstones	1.750	-15.05%	3.00K
LFM Properties	0.02	-12.50%	200.00K
Primex	0.990	-9.17%	32.00K
First Philippine	106.300	-7.57%	305.75K
Roxas	2.480	-7.12%	33.00K
Ferronoux Holdings	3.800	-6.63%	45.00K
Apex Mining	14.2600	-5.31%	5.11M