UK markets open in 5 hours 55 minutes
NIKKEI 225
38,098.66 -715.90 (-1.84%) HANG SENG
17,941.78 -170.82 (-0.94%) CRUDE OIL
78.36 -0.09 (-0.11%) GOLD FUTURES
2,341.40 -7.70 (-0.33%) DOW
38,589.16 -57.94 (-0.15%) Bitcoin GBP
52,462.22 +313.79 (+0.60%)
Medtronic plc (MDT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT250620C00040000 | 2024-05-30 12:13PM EDT | 40.00 | 40.77 | 38.50 | 43.50 | 0.00 | - | 1 | 1 | 64.11% |
| MDT250620C00042500 | 2024-04-23 12:44PM EDT | 42.50 | 39.10 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| MDT250620C00045000 | 2024-04-26 10:13AM EDT | 45.00 | 35.00 | 35.05 | 40.00 | 0.00 | - | 3 | 25 | 65.78% |
| MDT250620C00050000 | 2024-04-25 3:09PM EDT | 50.00 | 30.63 | 30.50 | 35.00 | 0.00 | - | - | 2 | 56.94% |
| MDT250620C00060000 | 2024-05-30 2:51PM EDT | 60.00 | 22.50 | 20.05 | 24.50 | 0.00 | - | 3 | 103 | 39.04% |
| MDT250620C00065000 | 2024-05-30 10:06AM EDT | 65.00 | 18.79 | 17.00 | 18.80 | 0.00 | - | 1 | 10 | 29.13% |
| MDT250620C00070000 | 2024-05-21 10:02AM EDT | 70.00 | 18.00 | 13.50 | 15.15 | 0.00 | - | 2 | 26 | 28.24% |
| MDT250620C00072500 | 2024-05-22 11:36AM EDT | 72.50 | 16.18 | 11.90 | 12.65 | 0.00 | - | 1 | 6 | 24.85% |
| MDT250620C00075000 | 2024-06-14 12:30PM EDT | 75.00 | 10.80 | 9.15 | 10.95 | -0.81 | -6.98% | 20 | 38 | 24.18% |
| MDT250620C00077500 | 2024-05-17 11:26AM EDT | 77.50 | 12.75 | 8.45 | 10.30 | 0.00 | - | 4 | 4 | 26.53% |
| MDT250620C00080000 | 2024-06-05 11:59AM EDT | 80.00 | 9.03 | 7.35 | 8.10 | 0.00 | - | 1 | 87 | 23.47% |
| MDT250620C00082500 | 2024-06-14 2:00PM EDT | 82.50 | 6.32 | 6.15 | 6.80 | -0.59 | -8.54% | 45 | 43 | 22.93% |
| MDT250620C00085000 | 2024-06-14 12:16PM EDT | 85.00 | 5.36 | 5.15 | 5.75 | -0.92 | -14.65% | 46 | 131 | 22.76% |
| MDT250620C00087500 | 2024-06-05 2:41PM EDT | 87.50 | 4.80 | 3.25 | 4.65 | 0.00 | - | 81 | 209 | 22.05% |
| MDT250620C00090000 | 2024-06-11 1:34PM EDT | 90.00 | 4.15 | 2.84 | 4.50 | 0.00 | - | 30 | 140 | 24.02% |
| MDT250620C00092500 | 2024-06-13 3:40PM EDT | 92.50 | 2.90 | 2.32 | 3.00 | 0.00 | - | 1 | 291 | 21.19% |
| MDT250620C00095000 | 2024-06-13 2:56PM EDT | 95.00 | 2.10 | 1.77 | 2.87 | 0.00 | - | 3 | 302 | 22.70% |
| MDT250620C00100000 | 2024-06-11 2:15PM EDT | 100.00 | 1.50 | 0.35 | 2.72 | 0.00 | - | 3 | 550 | 25.71% |
| MDT250620C00105000 | 2024-06-11 1:34PM EDT | 105.00 | 1.01 | 0.17 | 1.82 | 0.00 | - | 54 | 834 | 25.03% |
| MDT250620C00110000 | 2024-05-23 10:32AM EDT | 110.00 | 0.62 | 0.08 | 1.78 | 0.00 | - | 5 | 19 | 27.58% |
| MDT250620C00115000 | 2024-04-22 9:30AM EDT | 115.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 6.25% |
| MDT250620C00120000 | 2024-04-22 12:54PM EDT | 120.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MDT250620C00125000 | 2024-06-10 9:42AM EDT | 125.00 | 0.10 | 0.02 | 2.20 | 0.00 | - | 2 | 1 | 36.84% |
| MDT250620C00130000 | 2024-06-07 1:50PM EDT | 130.00 | 0.09 | 0.00 | 2.18 | 0.00 | - | 2 | 185 | 38.87% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT250620P00055000 | 2024-05-01 9:30AM EDT | 55.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 6.25% |
| MDT250620P00060000 | 2024-06-12 10:12AM EDT | 60.00 | 1.00 | 0.84 | 1.08 | +0.15 | +17.65% | 1 | 69 | 25.68% |
| MDT250620P00065000 | 2024-06-05 3:45PM EDT | 65.00 | 1.45 | 1.38 | 1.82 | 0.00 | - | 1 | 36 | 24.60% |
| MDT250620P00070000 | 2024-06-14 12:30PM EDT | 70.00 | 2.42 | 1.63 | 2.80 | +0.24 | +11.01% | 21 | 202 | 23.12% |
| MDT250620P00072500 | 2024-06-03 10:29AM EDT | 72.50 | 2.82 | 2.40 | 3.30 | 0.00 | - | 50 | 321 | 21.91% |
| MDT250620P00075000 | 2024-05-28 3:23PM EDT | 75.00 | 3.52 | 1.78 | 4.10 | 0.00 | - | 2 | 886 | 21.44% |
| MDT250620P00077500 | 2024-06-14 2:06PM EDT | 77.50 | 4.15 | 2.98 | 5.35 | +0.30 | +7.79% | 1 | 636 | 22.00% |
| MDT250620P00080000 | 2024-06-11 3:49PM EDT | 80.00 | 5.20 | 4.95 | 6.60 | 0.00 | - | 6 | 1,085 | 22.06% |
| MDT250620P00082500 | 2024-06-11 2:32PM EDT | 82.50 | 6.10 | 6.25 | 7.75 | 0.00 | - | 42 | 798 | 21.39% |
| MDT250620P00085000 | 2024-06-11 1:33PM EDT | 85.00 | 7.40 | 6.70 | 9.10 | 0.00 | - | 52 | 369 | 20.90% |
| MDT250620P00087500 | 2024-06-13 10:13AM EDT | 87.50 | 9.34 | 8.25 | 10.10 | 0.00 | - | 10 | 266 | 18.85% |
| MDT250620P00090000 | 2024-05-21 2:17PM EDT | 90.00 | 8.80 | 9.25 | 13.45 | 0.00 | - | 14 | 117 | 24.01% |
| MDT250620P00092500 | 2024-03-05 4:56PM EDT | 92.50 | 11.55 | 11.45 | 13.10 | 0.00 | - | 24 | 24 | 16.16% |
© 2024 Yahoo. All rights reserved.