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

222.83 +0.73 +0.33%

03:59:59 - Closed. Currency in USD

After Hours

222.83

0.00

0.00%

7:30:05 - Real-time Data

Type: Equity

Market: United States

Volume: 949,403
Bid/Ask: 0.00 / 0.00
Day's Range: 220.32 - 224.22

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

Sep 29, 2026 20:02 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	100.9	104.7	0	120.00	0	0%	0	2.15	0
RMD Call 120.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolRMD\|20261016\|120.00C Delta0.984 Imp Vol1.4288 Bid100.9 Gamma0.0006 Theoretical102.8 Ask104.7 Theta-0.0838 Intrinsic Value102.84 Volume0 Vega0.0187 Time Value-102.84 Open Interest0 Rho0.0539 Delta / Theta-11.7489 RMD Put 120.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolRMD\|20261016\|120.00P Delta-0.03 Imp Vol1.6846 Bid0 Gamma0.0008 Theoretical1.08 Ask2.15 Theta-0.1612 Intrinsic Value-102.84 Volume0 Vega0.0326 Time Value102.84 Open Interest0 Rho-0.0034 Delta / Theta0.1861
0	0%	95.9	99.8	0	125.00	0	0%	0	2.15	0
RMD Call 125.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolRMD\|20261016\|125.00C Delta0.9819 Imp Vol1.3646 Bid95.9 Gamma0.0007 Theoretical97.85 Ask99.8 Theta-0.0893 Intrinsic Value97.84 Volume0 Vega0.0208 Time Value-97.84 Open Interest0 Rho0.056 Delta / Theta-10.99 RMD Put 125.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolRMD\|20261016\|125.00P Delta-0.0318 Imp Vol1.5877 Bid0 Gamma0.0009 Theoretical1.07 Ask2.15 Theta-0.1594 Intrinsic Value-97.84 Volume0 Vega0.0343 Time Value97.84 Open Interest14 Rho-0.0035 Delta / Theta0.1995
0	0%	90.9	94.7	0	130.00	0	0%	0	2.15	0
RMD Call 130.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolRMD\|20261016\|130.00C Delta0.9825 Imp Vol1.2541 Bid90.9 Gamma0.0007 Theoretical92.8 Ask94.7 Theta-0.0806 Intrinsic Value92.84 Volume0 Vega0.0201 Time Value-92.84 Open Interest0 Rho0.0585 Delta / Theta-12.1895 RMD Put 130.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolRMD\|20261016\|130.00P Delta-0.0337 Imp Vol1.4943 Bid0 Gamma0.001 Theoretical1.08 Ask2.15 Theta-0.1575 Intrinsic Value-92.84 Volume0 Vega0.036 Time Value92.84 Open Interest2 Rho-0.0037 Delta / Theta0.2143
					222.84	Price @ Sep 29, 2026 20:02 GMT
2.4	0%	2.35	3.1	2	230.00	10.4	0%	9.5	10.5	4
RMD Call 230.00 Exp: Oct 16, 2026 Last: 2.4 Chg.: 0% SymbolRMD\|20261016\|230.00C Delta0.312 Imp Vol0.2922 Bid2.35 Gamma0.0252 Theoretical2.73 Ask3.1 Theta-0.1507 Intrinsic Value-7.16 Volume2 Vega0.1697 Time Value9.56 Open Interest182 Rho0.031 Delta / Theta-2.0709 RMD Put 230.00 Exp: Oct 16, 2026 Last: 10.4 Chg.: 0% SymbolRMD\|20261016\|230.00P Delta-0.6988 Imp Vol0.2811 Bid9.5 Gamma0.0264 Theoretical10 Ask10.5 Theta-0.1281 Intrinsic Value7.16 Volume4 Vega0.1667 Time Value3.24 Open Interest288 Rho-0.0596 Delta / Theta5.4551
0.9	0%	0.7	1.15	0	240.00	20.2	-6.48%	17.3	19.7	3
RMD Call 240.00 Exp: Oct 16, 2026 Last: 0.9 Chg.: 0% SymbolRMD\|20261016\|240.00C Delta0.1307 Imp Vol0.3025 Bid0.7 Gamma0.0146 Theoretical0.93 Ask1.15 Theta-0.0927 Intrinsic Value-17.16 Volume0 Vega0.1018 Time Value18.06 Open Interest385 Rho0.0131 Delta / Theta-1.4105 RMD Put 240.00 Exp: Oct 16, 2026 Last: 20.2 Chg.: -6.48% SymbolRMD\|20261016\|240.00P Delta-0.8685 Imp Vol0.311 Bid17.3 Gamma0.0146 Theoretical18.5 Ask19.7 Theta-0.0828 Intrinsic Value17.16 Volume3 Vega0.1014 Time Value3.04 Open Interest137 Rho-0.0605 Delta / Theta10.4892
0.27	0%	0.2	0.4	0	250.00	0	0%	26.8	29.4	0
RMD Call 250.00 Exp: Oct 16, 2026 Last: 0.27 Chg.: 0% SymbolRMD\|20261016\|250.00C Delta0.0485 Imp Vol0.318 Bid0.2 Gamma0.0066 Theoretical0.3 Ask0.4 Theta-0.0459 Intrinsic Value-27.16 Volume0 Vega0.0483 Time Value27.43 Open Interest695 Rho0.0049 Delta / Theta-1.0559 RMD Put 250.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolRMD\|20261016\|250.00P Delta-0.9299 Imp Vol0.3678 Bid26.8 Gamma0.0078 Theoretical28.1 Ask29.4 Theta-0.0595 Intrinsic Value27.16 Volume0 Vega0.0635 Time Value-27.16 Open Interest1 Rho-0.0552 Delta / Theta15.6266

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	5,679.48	-58.92	-1.03%
Nikkei 225	66,896.00	+1414.73	+2.16%
Shanghai	3,842.19	+11.74	+0.31%
US 500	7,694.1	+22.9	+0.30%
US Tech 100	30,412.2	+72.9	+0.24%
DAX	25,554.99	+179.70	+0.71%
Dollar Index	101.035	-0.081	-0.08%

Crude Oil WTI	89.34	-0.04	-0.04%
Brent Oil	95.86	-0.30	-0.31%
Natural Gas	3.019	+0.008	+0.27%
Gold	4,224.55	+44.85	+1.07%
Silver	61.585	+0.432	+0.71%
US Soybeans	1,299.00	+1.00	+0.08%
Copper	6.6568	+0.0533	+0.81%

Philippines 2Y	6.734	0.000	0.00%
Philippines 10Y	7.645	0.000	0.00%
Philippines 20Y	7.648	0.000	0.00%
U.S. 2Y	4.872	-0.017	-0.35%
U.S. 10Y	5.216	-0.044	-0.84%
U.S. 30Y	5.548	-0.046	-0.82%
Germany 10Y	3.5609	-0.0534	-1.48%

Alphabet C	337.32	-1.84	-0.54%
Villar Land Holdings	448.00	0.00	0.00%
A B I ADR	74.29	-2.81	-3.64%
Booking	162.34	-1.53	-0.93%
Apple	329.40	-9.00	-2.66%
Alibaba ADR	107.74	-1.02	-0.94%
Tesla	352.84	-4.61	-1.29%

Recent Quotes

	Name	Price	Chg.	Chg. %
	RMD	222.83	+0.73	+0.33%
	PCCL	10.50	0.00	0.00%

Market Movers

Name	Last	Chg. %	Vol.
PNB Holdings Corporation	1.20	0.00%	247.03M
Aboitiz Equity	38.000	+0.26%	6.46M
BDO Unibank	113.00	-0.88%	5.28M
Metropolitan Bank	61.00	-1.61%	4.72M
International Container	891.000	-1.98%	2.51M
SM Investments	499.80	+0.04%	1.28M
Ayala	500.00	+2.04%	1.05M

Name	Last	Chg. %	Vol.
LBC Express	11.720	+23.89%	2.13M
F&J Prince A	2.900	+11.54%	3.00K
Alliance Select	0.475	+9.20%	5.02M
Atok Big Wedge	2.120	+8.72%	21.00K
Philippine Racing Club	5.400	+7.78%	7.20K
Millennium Global	0.074	+7.25%	320.00K
Pryce	16.500	+5.77%	46.00K

Name	Last	Chg. %	Vol.
Asiabest Group A	42.600	-29.99%	545.27K
Manila Bulletin	0.144	-20.44%	130.00K
Roxas	2.600	-18.50%	504.00K
Omico	0.1020	-15.70%	1.72M
Manila Mining B	0.0083	-10.75%	1.00M
Vulcan	0.3050	-10.29%	130.00K
Global Ferronickel	1.720	-8.51%	2.67M