Medtronic plc (MDT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT260116C00037500 | 2024-01-22 10:35AM EDT | 37.50 | 49.35 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| MDT260116C00040000 | 2024-02-07 3:52PM EDT | 40.00 | 47.40 | 43.15 | 47.40 | 0.00 | - | 4 | 7 | 59.48% |
| MDT260116C00042500 | 2024-04-01 3:42PM EDT | 42.50 | 45.00 | 36.50 | 41.50 | 0.00 | - | 5 | 5 | 48.17% |
| MDT260116C00045000 | 2024-04-08 3:43PM EDT | 45.00 | 38.79 | 35.10 | 39.50 | 0.00 | - | 2 | 4 | 47.61% |
| MDT260116C00050000 | 2024-05-23 11:52AM EDT | 50.00 | 34.00 | 29.50 | 34.50 | 0.00 | - | 1 | 70 | 41.09% |
| MDT260116C00055000 | 2024-05-23 10:54AM EDT | 55.00 | 29.80 | 26.30 | 30.00 | 0.00 | - | 6 | 17 | 37.32% |
| MDT260116C00060000 | 2024-05-28 3:58PM EDT | 60.00 | 23.80 | 21.55 | 25.10 | 0.00 | - | 1 | 25 | 31.98% |
| MDT260116C00062500 | 2024-03-25 1:38PM EDT | 62.50 | 23.87 | 21.45 | 22.10 | 0.00 | - | 15 | 12 | 27.41% |
| MDT260116C00065000 | 2024-05-29 11:16AM EDT | 65.00 | 19.80 | 18.55 | 21.20 | 0.00 | - | 1 | 103 | 30.22% |
| MDT260116C00067500 | 2024-01-23 11:34AM EDT | 67.50 | 22.40 | 21.30 | 21.75 | 0.00 | - | 2 | 4 | 36.59% |
| MDT260116C00070000 | 2024-05-31 10:16AM EDT | 70.00 | 15.90 | 14.85 | 18.50 | -3.20 | -16.75% | 3 | 55 | 31.29% |
| MDT260116C00072500 | 2024-05-23 9:51AM EDT | 72.50 | 15.50 | 13.25 | 15.05 | 0.00 | - | 1 | 37 | 25.63% |
| MDT260116C00075000 | 2024-05-31 1:10PM EDT | 75.00 | 12.55 | 12.30 | 13.45 | -0.35 | -2.71% | 3 | 1,992 | 25.07% |
| MDT260116C00077500 | 2024-05-30 11:36AM EDT | 77.50 | 11.25 | 10.15 | 12.70 | 0.00 | - | 2 | 304 | 26.45% |
| MDT260116C00080000 | 2024-05-29 10:13AM EDT | 80.00 | 9.87 | 9.50 | 11.00 | 0.00 | - | 3 | 589 | 25.16% |
| MDT260116C00082500 | 2024-05-23 11:26AM EDT | 82.50 | 9.98 | 7.55 | 11.00 | 0.00 | - | 10 | 104 | 27.82% |
| MDT260116C00085000 | 2024-05-30 3:50PM EDT | 85.00 | 7.70 | 5.25 | 8.35 | 0.00 | - | 4 | 2,033 | 23.83% |
| MDT260116C00087500 | 2024-05-29 10:15AM EDT | 87.50 | 6.30 | 6.25 | 7.15 | 0.00 | - | 1 | 113 | 23.14% |
| MDT260116C00090000 | 2024-05-29 10:13AM EDT | 90.00 | 5.27 | 5.25 | 6.90 | 0.00 | - | 3 | 393 | 24.54% |
| MDT260116C00092500 | 2024-05-17 1:28PM EDT | 92.50 | 6.95 | 4.40 | 4.75 | 0.00 | - | 2 | 191 | 21.02% |
| MDT260116C00095000 | 2024-05-28 10:00AM EDT | 95.00 | 4.55 | 3.50 | 6.50 | 0.00 | - | 1 | 288 | 27.15% |
| MDT260116C00100000 | 2024-05-30 3:47PM EDT | 100.00 | 2.70 | 2.26 | 5.00 | 0.00 | - | 9 | 372 | 26.41% |
| MDT260116C00105000 | 2024-05-24 9:38AM EDT | 105.00 | 2.03 | 1.60 | 2.52 | 0.00 | - | 3 | 1,709 | 21.88% |
| MDT260116C00110000 | 2024-05-29 2:43PM EDT | 110.00 | 1.23 | 0.87 | 1.68 | 0.00 | - | 1 | 270 | 21.12% |
| MDT260116C00115000 | 2024-05-20 12:21PM EDT | 115.00 | 1.25 | 0.75 | 5.00 | 0.00 | - | 2 | 101 | 33.97% |
| MDT260116C00120000 | 2024-05-30 3:33PM EDT | 120.00 | 0.55 | 0.50 | 0.70 | 0.00 | - | 40 | 349 | 20.00% |
| MDT260116C00125000 | 2024-05-21 3:33PM EDT | 125.00 | 0.50 | 0.17 | 1.00 | 0.00 | - | 2 | 59 | 23.34% |
| MDT260116C00130000 | 2024-05-30 12:25PM EDT | 130.00 | 0.30 | 0.20 | 0.60 | 0.00 | - | 2 | 208 | 22.24% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT260116P00037500 | 2024-04-26 11:04AM EDT | 37.50 | 0.38 | 0.04 | 0.45 | 0.00 | - | 5 | 505 | 35.67% |
| MDT260116P00040000 | 2024-04-16 2:41PM EDT | 40.00 | 0.56 | 0.09 | 1.57 | 0.00 | - | 1 | 68 | 44.31% |
| MDT260116P00042500 | 2023-10-11 10:24AM EDT | 42.50 | 1.45 | 0.00 | 0.00 | 0.00 | - | 3 | 26 | 12.50% |
| MDT260116P00045000 | 2024-05-17 11:35AM EDT | 45.00 | 0.50 | 0.33 | 1.70 | 0.00 | - | 1 | 45 | 39.06% |
| MDT260116P00047500 | 2024-04-09 10:41AM EDT | 47.50 | 0.85 | 0.00 | 1.39 | 0.00 | - | 40 | 47 | 34.13% |
| MDT260116P00050000 | 2024-05-24 2:12PM EDT | 50.00 | 0.75 | 0.00 | 5.00 | 0.00 | - | 3 | 33 | 49.70% |
| MDT260116P00055000 | 2024-05-23 3:46PM EDT | 55.00 | 1.11 | 0.78 | 1.25 | 0.00 | - | 1 | 12 | 25.79% |
| MDT260116P00060000 | 2024-05-16 11:58AM EDT | 60.00 | 1.55 | 1.30 | 1.80 | 0.00 | - | 1 | 559 | 24.05% |
| MDT260116P00062500 | 2024-05-15 11:38AM EDT | 62.50 | 2.08 | 1.55 | 5.00 | 0.00 | - | 1 | 81 | 33.70% |
| MDT260116P00065000 | 2024-05-29 9:34AM EDT | 65.00 | 2.50 | 2.27 | 4.00 | 0.00 | - | 1 | 83 | 27.51% |
| MDT260116P00067500 | 2024-05-24 11:39AM EDT | 67.50 | 2.97 | 2.18 | 5.35 | 0.00 | - | 1 | 679 | 29.04% |
| MDT260116P00070000 | 2024-05-30 10:39AM EDT | 70.00 | 3.90 | 2.44 | 4.80 | +0.15 | +4.00% | 1 | 190 | 24.57% |
| MDT260116P00072500 | 2024-05-24 10:05AM EDT | 72.50 | 4.15 | 2.82 | 5.50 | 0.00 | - | 1 | 45 | 23.78% |
| MDT260116P00075000 | 2024-05-22 3:57PM EDT | 75.00 | 3.72 | 5.10 | 7.50 | 0.00 | - | 2 | 97 | 26.20% |
| MDT260116P00077500 | 2024-04-25 11:51AM EDT | 77.50 | 7.48 | 5.35 | 6.80 | 0.00 | - | 126 | 170 | 21.33% |
| MDT260116P00080000 | 2024-05-22 3:57PM EDT | 80.00 | 5.94 | 4.70 | 7.50 | 0.00 | - | 3 | 361 | 19.94% |
| MDT260116P00082500 | 2024-05-21 3:50PM EDT | 82.50 | 7.00 | 5.75 | 10.50 | 0.00 | - | 13 | 330 | 23.89% |
| MDT260116P00085000 | 2024-05-21 3:44PM EDT | 85.00 | 7.80 | 8.85 | 10.05 | 0.00 | - | 29 | 167 | 19.20% |
| MDT260116P00087500 | 2024-05-22 3:57PM EDT | 87.50 | 8.50 | 10.25 | 11.95 | 0.00 | - | 3 | 136 | 19.93% |
| MDT260116P00090000 | 2024-04-16 9:50AM EDT | 90.00 | 14.18 | 10.10 | 11.75 | 0.00 | - | 4 | 145 | 15.07% |
| MDT260116P00092500 | 2024-05-15 1:08PM EDT | 92.50 | 12.20 | 12.30 | 16.00 | 0.00 | - | 9 | 124 | 21.36% |
| MDT260116P00095000 | 2024-05-08 11:48AM EDT | 95.00 | 15.21 | 14.05 | 16.50 | 0.00 | - | 1 | 4 | 17.65% |
| MDT260116P00100000 | 2024-05-23 3:53PM EDT | 100.00 | 19.34 | 18.05 | 22.00 | 0.00 | - | 3 | 15 | 21.96% |
| MDT260116P00105000 | 2023-11-08 1:37PM EDT | 105.00 | 33.05 | 24.05 | 27.55 | 0.00 | - | - | 0 | 26.18% |
| MDT260116P00110000 | 2024-02-16 3:58PM EDT | 110.00 | 25.25 | 26.50 | 28.05 | 0.00 | - | 1 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.