Medtronic plc (MDT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT241115C00050000 | 2024-05-23 1:01PM EDT | 50.00 | 32.80 | 29.50 | 34.00 | 0.00 | - | 5 | 6 | 72.64% |
| MDT241115C00060000 | 2024-04-19 10:08AM EDT | 60.00 | 20.85 | 24.25 | 28.90 | 0.00 | - | 1 | 1 | 70.36% |
| MDT241115C00065000 | 2024-05-23 2:39PM EDT | 65.00 | 19.00 | 14.50 | 18.60 | 0.00 | - | - | 3 | 39.87% |
| MDT241115C00070000 | 2024-05-17 10:15AM EDT | 70.00 | 16.39 | 11.95 | 13.55 | 0.00 | - | 1 | 1 | 30.85% |
| MDT241115C00072500 | 2024-05-30 2:32PM EDT | 72.50 | 9.77 | 10.05 | 11.20 | 0.00 | - | 5 | 35 | 27.43% |
| MDT241115C00075000 | 2024-05-29 3:52PM EDT | 75.00 | 8.70 | 8.20 | 9.00 | 0.00 | - | 1 | 3 | 24.63% |
| MDT241115C00077500 | 2024-05-24 11:42AM EDT | 77.50 | 7.35 | 5.80 | 7.40 | 0.00 | - | 3 | 10 | 24.39% |
| MDT241115C00080000 | 2024-05-31 10:41AM EDT | 80.00 | 5.05 | 4.80 | 5.65 | -0.17 | -3.26% | 1 | 137 | 22.61% |
| MDT241115C00082500 | 2024-05-31 12:59PM EDT | 82.50 | 3.65 | 3.50 | 5.05 | +0.20 | +5.80% | 14 | 170 | 25.26% |
| MDT241115C00085000 | 2024-05-31 2:16PM EDT | 85.00 | 2.68 | 2.33 | 3.85 | +0.24 | +9.84% | 516 | 943 | 24.34% |
| MDT241115C00087500 | 2024-05-31 12:45PM EDT | 87.50 | 1.83 | 1.67 | 2.08 | -0.11 | -5.67% | 238 | 307 | 19.69% |
| MDT241115C00090000 | 2024-05-30 3:55PM EDT | 90.00 | 1.08 | 0.95 | 1.61 | 0.00 | - | 191 | 600 | 20.40% |
| MDT241115C00092500 | 2024-05-30 3:50PM EDT | 92.50 | 0.90 | 0.73 | 0.94 | +0.15 | +20.00% | 5 | 603 | 18.99% |
| MDT241115C00095000 | 2024-05-30 1:54PM EDT | 95.00 | 0.52 | 0.45 | 0.61 | +0.08 | +18.18% | 1 | 577 | 18.80% |
| MDT241115C00100000 | 2024-05-30 2:58PM EDT | 100.00 | 0.19 | 0.17 | 0.86 | 0.00 | - | 10 | 166 | 25.26% |
| MDT241115C00105000 | 2024-05-29 9:39AM EDT | 105.00 | 0.16 | 0.03 | 0.32 | 0.00 | - | 4 | 23 | 23.17% |
| MDT241115C00110000 | 2024-05-21 2:55PM EDT | 110.00 | 0.15 | 0.01 | 1.19 | 0.00 | - | - | 2 | 35.90% |
| MDT241115C00120000 | 2024-05-23 11:07AM EDT | 120.00 | 0.01 | 0.00 | 2.17 | 0.00 | - | - | 201 | 50.64% |
| MDT241115C00125000 | 2024-04-25 10:02AM EDT | 125.00 | 0.32 | 0.00 | 2.15 | 0.00 | - | 20 | 20 | 53.83% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT241115P00055000 | 2024-04-18 10:40AM EDT | 55.00 | 0.49 | 0.01 | 2.22 | 0.00 | - | - | 4 | 58.33% |
| MDT241115P00060000 | 2024-05-20 11:06AM EDT | 60.00 | 0.28 | 0.09 | 1.49 | 0.00 | - | 4 | 10 | 42.46% |
| MDT241115P00065000 | 2024-05-30 2:55PM EDT | 65.00 | 0.40 | 0.06 | 0.61 | 0.00 | - | 10 | 53 | 25.93% |
| MDT241115P00070000 | 2024-05-30 3:52PM EDT | 70.00 | 0.79 | 0.71 | 0.90 | -0.06 | -7.06% | 1 | 179 | 21.83% |
| MDT241115P00072500 | 2024-05-30 3:53PM EDT | 72.50 | 1.26 | 1.05 | 1.47 | 0.00 | - | 13 | 171 | 22.19% |
| MDT241115P00075000 | 2024-05-31 2:47PM EDT | 75.00 | 1.73 | 1.56 | 1.95 | -0.05 | -2.81% | 1 | 301 | 20.95% |
| MDT241115P00077500 | 2024-05-31 11:36AM EDT | 77.50 | 2.50 | 2.05 | 3.70 | -0.05 | -1.96% | 48 | 177 | 25.23% |
| MDT241115P00080000 | 2024-05-31 1:00PM EDT | 80.00 | 3.60 | 3.15 | 3.55 | +0.10 | +2.86% | 677 | 463 | 19.25% |
| MDT241115P00082500 | 2024-05-31 10:53AM EDT | 82.50 | 4.55 | 2.65 | 4.70 | -0.25 | -5.21% | 501 | 367 | 18.56% |
| MDT241115P00085000 | 2024-05-30 9:51AM EDT | 85.00 | 6.05 | 4.75 | 6.10 | 0.00 | - | 3 | 813 | 17.91% |
| MDT241115P00087500 | 2024-05-23 10:44AM EDT | 87.50 | 6.10 | 7.25 | 8.10 | 0.00 | - | 2 | 181 | 19.15% |
| MDT241115P00090000 | 2024-05-24 12:43PM EDT | 90.00 | 8.95 | 8.35 | 10.05 | 0.00 | - | 2 | 8 | 19.32% |
| MDT241115P00092500 | 2024-05-22 12:23PM EDT | 92.50 | 8.60 | 9.15 | 13.55 | 0.00 | - | - | 2 | 27.86% |
| MDT241115P00100000 | 2024-04-12 10:06AM EDT | 100.00 | 19.00 | 15.50 | 19.20 | 0.00 | - | 25 | 0 | 22.63% |
| MDT241115P00110000 | 2024-04-12 12:37PM EDT | 110.00 | 30.00 | 25.20 | 29.20 | 0.00 | - | 2 | 0 | 29.86% |
© 2024 Yahoo. All rights reserved.