Medtronic plc (MDT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240621C00070000 | 2024-05-17 2:56PM EDT | 2024-06-21 | 16.04 | 14.25 | 19.00 | +4.49 | +38.87% | 1 | 73 | 54.35% |
| MDT240719C00070000 | 2024-04-16 9:37AM EDT | 2024-07-19 | 10.75 | 13.25 | 17.15 | 0.00 | - | 1 | 3 | 48.15% |
| MDT240816C00070000 | 2024-04-11 2:04PM EDT | 2024-08-16 | 14.38 | 11.80 | 15.40 | 0.00 | - | 1 | 12 | 0.00% |
| MDT241115C00070000 | 2024-05-17 10:15AM EDT | 2024-11-15 | 16.39 | 15.30 | 19.00 | +0.78 | +5.00% | 1 | 1 | 40.59% |
| MDT250117C00070000 | 2024-05-15 2:21PM EDT | 2025-01-17 | 16.05 | 17.50 | 17.90 | 0.00 | - | 1 | 407 | 29.02% |
| MDT250620C00070000 | 2024-04-17 11:51AM EDT | 2025-06-20 | 14.48 | 16.80 | 21.25 | 0.00 | - | 10 | 24 | 35.97% |
| MDT260116C00070000 | 2024-04-23 2:05PM EDT | 2026-01-16 | 17.24 | 19.65 | 20.45 | 0.00 | - | 2 | 53 | 26.71% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240524P00070000 | 2024-04-24 10:12AM EDT | 2024-05-24 | 0.12 | 0.00 | 0.14 | 0.00 | - | 2 | 14 | 74.41% |
| MDT240531P00070000 | 2024-05-17 10:36AM EDT | 2024-05-31 | 0.12 | 0.00 | 0.45 | +0.06 | +100.00% | 5 | 1 | 65.04% |
| MDT240621P00070000 | 2024-05-17 10:36AM EDT | 2024-06-21 | 0.14 | 0.02 | 0.45 | -0.08 | -36.36% | 5 | 635 | 48.19% |
| MDT240719P00070000 | 2024-05-15 2:25PM EDT | 2024-07-19 | 0.22 | 0.15 | 0.37 | 0.00 | - | 25 | 321 | 34.28% |
| MDT240816P00070000 | 2024-05-13 2:41PM EDT | 2024-08-16 | 0.29 | 0.17 | 0.29 | 0.00 | - | 6 | 1,308 | 26.95% |
| MDT241115P00070000 | 2024-05-16 1:48PM EDT | 2024-11-15 | 0.68 | 0.55 | 0.70 | 0.00 | - | 1 | 177 | 23.79% |
| MDT250117P00070000 | 2024-05-17 12:50PM EDT | 2025-01-17 | 1.13 | 1.02 | 1.17 | -0.19 | -14.39% | 3 | 1,573 | 24.02% |
| MDT250620P00070000 | 2024-05-15 2:51PM EDT | 2025-06-20 | 2.22 | 1.54 | 2.60 | 0.00 | - | 4 | 151 | 25.45% |
| MDT260116P00070000 | 2024-05-16 2:10PM EDT | 2026-01-16 | 3.25 | 3.00 | 3.30 | 0.00 | - | 6 | 189 | 22.92% |
© 2024 Yahoo. All rights reserved.