Medtronic plc (MDT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240816C00060000 | 2024-02-13 3:15PM EDT | 60.00 | 24.10 | 22.85 | 25.95 | 0.00 | - | 2 | 5 | 81.42% |
| MDT240816C00065000 | 2024-04-04 3:55PM EDT | 65.00 | 20.05 | 15.35 | 19.40 | 0.00 | - | 1 | 26 | 67.11% |
| MDT240816C00070000 | 2024-05-23 2:33PM EDT | 70.00 | 12.55 | 10.30 | 14.00 | 0.00 | - | 30 | 43 | 49.73% |
| MDT240816C00072500 | 2024-04-26 3:34PM EDT | 72.50 | 8.76 | 9.90 | 10.90 | 0.00 | - | 1 | 8 | 37.90% |
| MDT240816C00075000 | 2024-05-13 3:10PM EDT | 75.00 | 9.71 | 5.45 | 9.05 | 0.00 | - | 3 | 9 | 36.79% |
| MDT240816C00077500 | 2024-05-30 9:59AM EDT | 77.50 | 5.00 | 4.35 | 6.15 | +0.15 | +3.09% | 10 | 81 | 26.91% |
| MDT240816C00080000 | 2024-05-29 3:50PM EDT | 80.00 | 3.67 | 3.30 | 3.45 | 0.00 | - | 14 | 180 | 18.34% |
| MDT240816C00082500 | 2024-05-31 3:56PM EDT | 82.50 | 2.02 | 1.97 | 2.07 | +0.20 | +10.99% | 39 | 688 | 17.29% |
| MDT240816C00085000 | 2024-05-31 2:11PM EDT | 85.00 | 1.03 | 1.05 | 1.15 | +0.05 | +5.10% | 167 | 1,391 | 16.85% |
| MDT240816C00087500 | 2024-05-31 2:55PM EDT | 87.50 | 0.58 | 0.49 | 0.80 | +0.12 | +26.09% | 4 | 1,116 | 18.68% |
| MDT240816C00090000 | 2024-05-31 11:37AM EDT | 90.00 | 0.24 | 0.14 | 0.48 | +0.03 | +14.29% | 22 | 2,202 | 19.26% |
| MDT240816C00092500 | 2024-05-30 3:49PM EDT | 92.50 | 0.09 | 0.09 | 0.15 | 0.00 | - | 13 | 2,068 | 17.19% |
| MDT240816C00095000 | 2024-05-30 10:51AM EDT | 95.00 | 0.10 | 0.01 | 0.23 | 0.00 | - | 3 | 341 | 21.78% |
| MDT240816C00100000 | 2024-05-29 10:24AM EDT | 100.00 | 0.10 | 0.00 | 0.19 | 0.00 | - | 10 | 1,711 | 26.17% |
| MDT240816C00105000 | 2024-05-31 9:30AM EDT | 105.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 3 | 95 | 37.74% |
| MDT240816C00110000 | 2024-01-30 4:58PM EDT | 110.00 | 0.17 | 0.00 | 0.22 | 0.00 | - | - | 4 | 36.28% |
| MDT240816C00115000 | 2024-01-11 12:26PM EDT | 115.00 | 0.24 | 0.00 | 2.17 | 0.00 | - | 2 | 0 | 56.86% |
| MDT240816C00120000 | 2024-01-11 12:27PM EDT | 120.00 | 0.15 | 0.00 | 2.14 | 0.00 | - | 2 | 0 | 61.45% |
| MDT240816C00125000 | 2024-02-20 12:46PM EDT | 125.00 | 0.25 | 0.00 | 2.03 | 0.00 | - | 10 | 14 | 65.14% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240816P00055000 | 2024-02-27 2:50PM EDT | 55.00 | 0.09 | 0.00 | 1.33 | 0.00 | - | 2 | 0 | 60.55% |
| MDT240816P00060000 | 2024-04-24 11:55AM EDT | 60.00 | 0.15 | 0.00 | 2.17 | 0.00 | - | 2 | 15 | 56.79% |
| MDT240816P00065000 | 2024-05-31 1:12PM EDT | 65.00 | 0.14 | 0.02 | 0.79 | +0.02 | +16.67% | 8 | 93 | 41.19% |
| MDT240816P00070000 | 2024-05-31 1:12PM EDT | 70.00 | 0.17 | 0.11 | 0.32 | -0.03 | -15.00% | 8 | 1,384 | 23.83% |
| MDT240816P00072500 | 2024-05-21 3:37PM EDT | 72.50 | 0.22 | 0.13 | 0.34 | 0.00 | - | 1 | 219 | 19.83% |
| MDT240816P00075000 | 2024-05-31 12:28PM EDT | 75.00 | 0.61 | 0.47 | 0.62 | +0.03 | +5.17% | 1 | 384 | 18.75% |
| MDT240816P00077500 | 2024-05-31 3:57PM EDT | 77.50 | 1.01 | 0.91 | 1.05 | -0.19 | -15.83% | 18 | 1,187 | 17.38% |
| MDT240816P00080000 | 2024-05-31 11:29AM EDT | 80.00 | 1.99 | 1.71 | 1.87 | -0.11 | -5.24% | 306 | 2,413 | 16.88% |
| MDT240816P00082500 | 2024-05-31 1:28PM EDT | 82.50 | 3.30 | 0.90 | 5.00 | 0.00 | - | 24 | 1,626 | 29.42% |
| MDT240816P00085000 | 2024-05-31 12:28PM EDT | 85.00 | 4.98 | 4.20 | 5.90 | -0.42 | -7.78% | 1 | 623 | 25.05% |
| MDT240816P00087500 | 2024-05-22 2:40PM EDT | 87.50 | 3.90 | 4.75 | 7.10 | 0.00 | - | 27 | 205 | 20.22% |
| MDT240816P00090000 | 2024-05-29 9:40AM EDT | 90.00 | 8.90 | 7.00 | 11.05 | 0.00 | - | 1 | 139 | 36.59% |
| MDT240816P00092500 | 2024-05-13 2:18PM EDT | 92.50 | 9.30 | 9.40 | 14.00 | 0.00 | - | 10 | 9 | 44.65% |
| MDT240816P00095000 | 2024-04-02 10:51AM EDT | 95.00 | 9.05 | 11.90 | 15.95 | 0.00 | - | 1 | 70 | 44.53% |
| MDT240816P00100000 | 2024-02-22 12:46PM EDT | 100.00 | 15.25 | 15.60 | 18.20 | 0.00 | - | 6 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.