Medtronic plc (MDT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT250117C00040000 | 2024-05-30 2:22PM EDT | 40.00 | 40.72 | 39.00 | 43.95 | 0.00 | - | 1 | 5 | 82.57% |
| MDT250117C00042500 | 2024-03-13 3:22PM EDT | 42.50 | 43.45 | 35.60 | 40.35 | 0.00 | - | 3 | 1 | 64.92% |
| MDT250117C00045000 | 2024-01-08 12:57PM EDT | 45.00 | 41.72 | 40.10 | 44.65 | 0.00 | - | 2 | 47 | 99.35% |
| MDT250117C00047500 | 2024-05-22 1:34PM EDT | 47.50 | 38.50 | 32.00 | 36.50 | 0.00 | - | 1 | 16 | 66.82% |
| MDT250117C00050000 | 2024-05-24 3:56PM EDT | 50.00 | 32.50 | 30.40 | 34.00 | 0.00 | - | 2 | 136 | 61.94% |
| MDT250117C00055000 | 2024-05-07 11:57AM EDT | 55.00 | 27.80 | 24.50 | 29.40 | 0.00 | - | 3 | 7 | 55.75% |
| MDT250117C00060000 | 2024-05-02 12:08PM EDT | 60.00 | 21.90 | 19.75 | 23.85 | 0.00 | - | 1 | 113 | 43.38% |
| MDT250117C00062500 | 2024-05-28 11:50AM EDT | 62.50 | 20.93 | 18.00 | 21.25 | 0.00 | - | 1 | 149 | 38.76% |
| MDT250117C00065000 | 2024-05-23 10:19AM EDT | 65.00 | 19.55 | 15.35 | 19.50 | 0.00 | - | 4 | 78 | 39.31% |
| MDT250117C00067500 | 2024-04-04 9:35AM EDT | 67.50 | 19.95 | 14.90 | 17.05 | 0.00 | - | 8 | 128 | 35.53% |
| MDT250117C00070000 | 2024-05-31 3:54PM EDT | 70.00 | 13.25 | 12.60 | 13.55 | -1.75 | -11.67% | 1 | 400 | 26.31% |
| MDT250117C00072500 | 2024-04-24 12:21PM EDT | 72.50 | 11.95 | 11.05 | 12.50 | 0.00 | - | 1 | 197 | 29.63% |
| MDT250117C00075000 | 2024-05-28 9:55AM EDT | 75.00 | 9.21 | 8.55 | 10.65 | -1.29 | -12.29% | 2 | 249 | 28.31% |
| MDT250117C00077500 | 2024-05-23 9:34AM EDT | 77.50 | 9.00 | 7.45 | 7.95 | 0.00 | - | 1 | 214 | 23.07% |
| MDT250117C00080000 | 2024-05-30 1:09PM EDT | 80.00 | 5.84 | 5.95 | 6.40 | 0.00 | - | 20 | 1,303 | 22.24% |
| MDT250117C00082500 | 2024-05-30 3:03PM EDT | 82.50 | 4.64 | 4.05 | 5.70 | 0.00 | - | 6 | 664 | 24.06% |
| MDT250117C00085000 | 2024-05-31 3:52PM EDT | 85.00 | 3.70 | 3.30 | 3.90 | +0.05 | +1.37% | 1 | 1,409 | 20.95% |
| MDT250117C00087500 | 2024-05-28 3:48PM EDT | 87.50 | 2.99 | 2.60 | 3.70 | 0.00 | - | 37 | 988 | 23.54% |
| MDT250117C00090000 | 2024-05-31 1:17PM EDT | 90.00 | 1.93 | 1.81 | 2.38 | +0.05 | +2.66% | 23 | 2,428 | 20.94% |
| MDT250117C00092500 | 2024-05-30 2:38PM EDT | 92.50 | 1.30 | 1.28 | 1.68 | 0.00 | - | 6 | 1,009 | 20.20% |
| MDT250117C00095000 | 2024-05-30 12:08PM EDT | 95.00 | 1.00 | 0.79 | 1.32 | +0.10 | +11.11% | 1 | 3,044 | 20.55% |
| MDT250117C00097500 | 2024-05-31 9:30AM EDT | 97.50 | 0.65 | 0.65 | 0.83 | +0.01 | +1.56% | 2 | 234 | 19.50% |
| MDT250117C00100000 | 2024-05-31 9:30AM EDT | 100.00 | 0.52 | 0.45 | 0.59 | 0.00 | - | 10 | 3,097 | 19.43% |
| MDT250117C00105000 | 2024-05-31 2:29PM EDT | 105.00 | 0.26 | 0.22 | 0.37 | -0.04 | -13.33% | 4 | 592 | 20.36% |
| MDT250117C00110000 | 2024-05-16 1:54PM EDT | 110.00 | 0.35 | 0.06 | 0.54 | 0.00 | - | 1 | 739 | 25.10% |
| MDT250117C00115000 | 2024-05-30 12:53PM EDT | 115.00 | 0.14 | 0.00 | 0.32 | 0.00 | - | 1 | 215 | 25.03% |
| MDT250117C00120000 | 2024-05-20 12:58PM EDT | 120.00 | 0.11 | 0.05 | 2.18 | 0.00 | - | 3 | 190 | 43.24% |
| MDT250117C00125000 | 2024-05-08 2:00PM EDT | 125.00 | 0.13 | 0.05 | 2.16 | 0.00 | - | 1 | 193 | 45.97% |
| MDT250117C00130000 | 2024-04-09 11:21AM EDT | 130.00 | 0.08 | 0.00 | 0.76 | 0.00 | - | 3 | 43 | 37.53% |
| MDT250117C00135000 | 2024-05-08 2:00PM EDT | 135.00 | 0.03 | 0.00 | 0.37 | 0.00 | - | 2 | 274 | 34.60% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT250117P00037500 | 2024-04-17 11:31AM EDT | 37.50 | 0.12 | 0.00 | 0.23 | 0.00 | - | 20 | 72 | 50.68% |
| MDT250117P00040000 | 2024-04-03 1:22PM EDT | 40.00 | 0.10 | 0.03 | 0.27 | 0.00 | - | 1 | 338 | 48.19% |
| MDT250117P00042500 | 2024-04-01 9:30AM EDT | 42.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 124 | 12.50% |
| MDT250117P00045000 | 2024-05-13 9:30AM EDT | 45.00 | 0.20 | 0.00 | 2.24 | 0.00 | - | 10 | 83 | 55.84% |
| MDT250117P00047500 | 2024-01-30 4:22PM EDT | 47.50 | 0.19 | 0.07 | 0.42 | 0.00 | - | 2 | 26 | 41.11% |
| MDT250117P00050000 | 2024-03-11 10:00AM EDT | 50.00 | 0.27 | 0.05 | 0.38 | 0.00 | - | 1 | 223 | 37.01% |
| MDT250117P00055000 | 2024-05-13 12:11PM EDT | 55.00 | 0.39 | 0.12 | 1.00 | 0.00 | - | 1 | 443 | 38.84% |
| MDT250117P00060000 | 2024-05-23 3:20PM EDT | 60.00 | 0.43 | 0.16 | 1.50 | 0.00 | - | 1 | 801 | 36.29% |
| MDT250117P00062500 | 2024-05-31 1:14PM EDT | 62.50 | 0.62 | 0.32 | 0.69 | +0.09 | +16.98% | 1 | 205 | 25.86% |
| MDT250117P00065000 | 2024-05-31 1:49PM EDT | 65.00 | 0.82 | 0.31 | 0.85 | +0.09 | +12.33% | 4 | 710 | 24.30% |
| MDT250117P00067500 | 2024-05-29 9:30AM EDT | 67.50 | 1.09 | 0.86 | 1.32 | +0.09 | +9.00% | 2 | 1,251 | 24.66% |
| MDT250117P00070000 | 2024-05-30 10:10AM EDT | 70.00 | 1.36 | 0.88 | 2.40 | 0.00 | - | 4 | 1,585 | 27.51% |
| MDT250117P00072500 | 2024-05-31 3:49PM EDT | 72.50 | 1.94 | 1.51 | 2.16 | +0.25 | +14.79% | 1 | 454 | 22.56% |
| MDT250117P00075000 | 2024-05-31 3:49PM EDT | 75.00 | 2.56 | 2.31 | 2.89 | -0.09 | -3.40% | 2 | 1,993 | 22.21% |
| MDT250117P00077500 | 2024-05-23 9:43AM EDT | 77.50 | 2.80 | 3.05 | 3.35 | 0.00 | - | 1 | 2,285 | 20.07% |
| MDT250117P00080000 | 2024-05-30 2:42PM EDT | 80.00 | 4.40 | 4.00 | 4.50 | 0.00 | - | 229 | 2,572 | 20.17% |
| MDT250117P00082500 | 2024-05-29 2:10PM EDT | 82.50 | 5.00 | 4.95 | 5.40 | 0.00 | - | 117 | 1,065 | 18.54% |
| MDT250117P00085000 | 2024-05-24 11:55AM EDT | 85.00 | 6.30 | 6.55 | 6.85 | 0.00 | - | 10 | 892 | 18.29% |
| MDT250117P00087500 | 2024-05-30 10:28AM EDT | 87.50 | 8.08 | 7.80 | 9.20 | 0.00 | - | 25 | 423 | 20.98% |
| MDT250117P00090000 | 2024-05-29 11:15AM EDT | 90.00 | 9.87 | 9.25 | 10.90 | 0.00 | - | 1 | 1,090 | 20.47% |
| MDT250117P00092500 | 2024-04-04 3:07PM EDT | 92.50 | 10.00 | 10.10 | 12.25 | 0.00 | - | 6 | 382 | 17.27% |
| MDT250117P00095000 | 2024-05-22 12:15PM EDT | 95.00 | 10.90 | 12.00 | 15.40 | 0.00 | - | 1 | 265 | 23.00% |
| MDT250117P00097500 | 2024-05-10 2:33PM EDT | 97.50 | 15.35 | 14.10 | 18.60 | 0.00 | - | 3 | 19 | 28.72% |
| MDT250117P00100000 | 2024-03-28 10:39AM EDT | 100.00 | 13.04 | 19.25 | 22.40 | 0.00 | - | 12 | 49 | 37.03% |
| MDT250117P00105000 | 2024-04-18 9:30AM EDT | 105.00 | 25.51 | 17.10 | 21.50 | 0.00 | - | 1 | 0 | 0.00% |
| MDT250117P00110000 | 2023-12-29 11:11AM EDT | 110.00 | 27.53 | 20.55 | 24.95 | 0.00 | - | 1 | 0 | 0.00% |
| MDT250117P00115000 | 2023-11-20 4:56PM EDT | 115.00 | 39.80 | 33.20 | 34.85 | 0.00 | - | 5 | 0 | 33.91% |
| MDT250117P00120000 | 2023-09-20 2:09PM EDT | 120.00 | 39.15 | 45.00 | 50.00 | 0.00 | - | 3 | 0 | 74.81% |
| MDT250117P00125000 | 2022-11-30 2:30PM EDT | 125.00 | 48.96 | 45.80 | 48.85 | 0.00 | - | 1 | 0 | 54.74% |
| MDT250117P00130000 | 2022-09-28 11:19AM EDT | 130.00 | 48.29 | 42.70 | 44.05 | 0.00 | - | - | 0 | 0.00% |
| MDT250117P00135000 | 2024-03-26 10:20AM EDT | 135.00 | 51.95 | 54.00 | 58.00 | 0.00 | - | 10 | 0 | 52.61% |
© 2024 Yahoo. All rights reserved.