UK markets closed
NIKKEI 225
38,946.93 -122.75 (-0.31%) HANG SENG
19,220.62 -415.60 (-2.12%) CRUDE OIL
79.06 -0.74 (-0.93%) GOLD FUTURES
2,427.50 -11.00 (-0.45%) DOW
39,873.58 +66.81 (+0.17%) Bitcoin GBP
54,466.41 -874.25 (-1.58%)
Medtronic plc (MDT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Strike:85.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240524C00085000 | 2024-05-21 2:44PM EDT | 2024-05-24 | 1.84 | 1.85 | 1.92 | +0.36 | +24.32% | 343 | 1,369 | 50.64% |
| MDT240531C00085000 | 2024-05-21 1:24PM EDT | 2024-05-31 | 1.91 | 1.97 | 2.04 | +0.21 | +12.35% | 25 | 5,482 | 33.15% |
| MDT240607C00085000 | 2024-05-21 1:18PM EDT | 2024-06-07 | 2.01 | 2.04 | 2.22 | -0.04 | -1.95% | 73 | 89 | 28.32% |
| MDT240614C00085000 | 2024-05-21 10:09AM EDT | 2024-06-14 | 2.22 | 2.20 | 2.34 | +0.06 | +2.78% | 5 | 61 | 25.37% |
| MDT240621C00085000 | 2024-05-21 3:42PM EDT | 2024-06-21 | 2.30 | 2.30 | 2.37 | +0.22 | +10.58% | 220 | 5,263 | 22.73% |
| MDT240628C00085000 | 2024-05-21 3:07PM EDT | 2024-06-28 | 2.48 | 2.21 | 2.53 | +0.32 | +14.81% | 13 | 9 | 22.02% |
| MDT240719C00085000 | 2024-05-21 1:42PM EDT | 2024-07-19 | 2.72 | 2.66 | 2.70 | +0.10 | +3.82% | 21 | 3,635 | 18.99% |
| MDT240816C00085000 | 2024-05-21 1:32PM EDT | 2024-08-16 | 3.27 | 3.25 | 3.40 | +0.07 | +2.19% | 10 | 1,179 | 19.89% |
| MDT241115C00085000 | 2024-05-21 2:19PM EDT | 2024-11-15 | 5.00 | 4.75 | 5.00 | +0.30 | +6.38% | 17 | 832 | 20.69% |
| MDT250117C00085000 | 2024-05-21 3:44PM EDT | 2025-01-17 | 6.00 | 5.95 | 6.15 | +0.11 | +1.90% | 9 | 1,399 | 21.96% |
| MDT250620C00085000 | 2024-05-21 3:23PM EDT | 2025-06-20 | 8.17 | 7.25 | 10.05 | -0.30 | -3.54% | 3 | 117 | 28.27% |
| MDT260116C00085000 | 2024-05-21 3:33PM EDT | 2026-01-16 | 9.90 | 9.85 | 10.40 | 0.00 | - | 17 | 2,020 | 23.66% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240524P00085000 | 2024-05-21 3:35PM EDT | 2024-05-24 | 1.68 | 1.63 | 1.71 | -0.06 | -3.45% | 1,724 | 1,530 | 50.49% |
| MDT240531P00085000 | 2024-05-21 3:41PM EDT | 2024-05-31 | 1.74 | 1.70 | 1.77 | -0.24 | -12.12% | 221 | 146 | 31.47% |
| MDT240607P00085000 | 2024-05-21 3:35PM EDT | 2024-06-07 | 1.77 | 1.74 | 1.83 | -0.09 | -4.84% | 848 | 3 | 25.39% |
| MDT240614P00085000 | 2024-05-20 10:09AM EDT | 2024-06-14 | 1.82 | 1.78 | 1.92 | 0.00 | - | 1 | 14 | 22.56% |
| MDT240621P00085000 | 2024-05-21 2:54PM EDT | 2024-06-21 | 2.09 | 1.94 | 2.02 | -0.33 | -13.64% | 74 | 2,943 | 20.95% |
| MDT240719P00085000 | 2024-05-21 3:11PM EDT | 2024-07-19 | 2.50 | 2.48 | 2.54 | -0.22 | -8.09% | 23 | 662 | 19.08% |
| MDT240816P00085000 | 2024-05-21 11:47AM EDT | 2024-08-16 | 2.98 | 2.81 | 2.88 | -0.07 | -2.30% | 3 | 592 | 17.80% |
| MDT241115P00085000 | 2024-05-21 3:38PM EDT | 2024-11-15 | 4.05 | 4.05 | 4.15 | -0.28 | -6.47% | 50 | 233 | 17.84% |
| MDT250117P00085000 | 2024-05-20 10:07AM EDT | 2025-01-17 | 5.00 | 4.90 | 5.10 | 0.00 | - | 1 | 895 | 18.79% |
| MDT250620P00085000 | 2024-05-14 11:47AM EDT | 2025-06-20 | 7.15 | 5.65 | 7.20 | 0.00 | - | 275 | 316 | 20.66% |
| MDT260116P00085000 | 2024-05-21 3:44PM EDT | 2026-01-16 | 7.80 | 7.75 | 8.30 | -0.20 | -2.50% | 29 | 138 | 19.24% |
© 2024 Yahoo. All rights reserved.