UK markets close in 1 hour 22 minutes

Medtronic plc (MDT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
78.03-0.04 (-0.05%)
As of 10:08AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor12 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MDT240712C000740002024-07-02 11:44AM EDT74.002.902.516.250.00--3102.73%
MDT240712C000750002024-07-10 1:38PM EDT75.001.831.655.200.00-1289.26%
MDT240712C000760002024-07-11 10:12AM EDT76.002.110.774.000.00-75767.19%
MDT240712C000770002024-07-11 3:01PM EDT77.000.911.171.720.00-3111151.37%
MDT240712C000780002024-07-12 9:41AM EDT78.000.500.250.48+0.18+56.25%525028.52%
MDT240712C000790002024-07-12 9:52AM EDT79.000.060.060.130.00-81,37228.13%
MDT240712C000800002024-07-12 9:30AM EDT80.000.050.010.420.00-1141352.54%
MDT240712C000810002024-07-09 11:07AM EDT81.000.040.010.750.00-79873283.59%
MDT240712C000820002024-07-08 11:03AM EDT82.000.010.010.250.00-54071.68%
MDT240712C000830002024-07-11 3:58PM EDT83.000.020.000.030.00-346656.25%
MDT240712C000840002024-07-10 3:03PM EDT84.000.010.010.550.00-199117.58%
MDT240712C000850002024-07-11 3:57PM EDT85.000.040.010.750.00-1284142.58%
MDT240712C000860002024-07-09 10:52AM EDT86.000.010.010.750.00-126155.86%
MDT240712C000870002024-07-11 11:40AM EDT87.000.010.010.020.00-10117390.63%
MDT240712C000880002024-07-02 12:38PM EDT88.000.010.000.010.00-116187.50%
MDT240712C000900002024-07-03 11:33AM EDT90.000.010.000.750.00-113203.91%
MDT240712C000910002024-06-04 1:33PM EDT91.000.120.001.750.00-166274.02%
MDT240712C000920002024-07-02 11:43AM EDT92.000.010.000.750.00--1226.17%
MDT240712C000930002024-07-05 11:00AM EDT93.000.010.000.750.00-44237.11%
MDT240712C000940002024-07-02 10:36AM EDT94.000.010.001.200.00--1279.10%
MDT240712C001000002024-07-01 9:46AM EDT100.000.010.002.120.00--1399.22%
MDT240712C001050002024-06-24 3:30PM EDT105.000.010.002.120.00--17451.17%
Putsfor12 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MDT240712P000600002024-06-24 3:30PM EDT60.000.010.002.120.00--5449.02%
MDT240712P000650002024-07-08 11:30AM EDT65.000.010.000.010.00-111160131.25%
MDT240712P000690002024-07-02 9:34AM EDT69.000.020.000.750.00-4041189.45%
MDT240712P000700002024-07-08 2:05PM EDT70.000.030.000.090.00-1805108.59%
MDT240712P000710002024-07-05 3:47PM EDT71.000.020.000.750.00-1818156.25%
MDT240712P000730002024-07-09 1:21PM EDT73.000.020.000.010.00-7953.13%
MDT240712P000740002024-07-10 1:27PM EDT74.000.030.010.750.00-140163105.86%
MDT240712P000750002024-07-11 11:33AM EDT75.000.010.010.400.00-113370.70%
MDT240712P000760002024-07-12 9:36AM EDT76.000.020.010.05-0.02-50.00%2610335.55%
MDT240712P000770002024-07-11 3:26PM EDT77.000.080.010.330.00-11416245.31%
MDT240712P000780002024-07-11 3:37PM EDT78.000.440.150.350.00-118622.36%
MDT240712P000790002024-07-11 3:37PM EDT79.001.250.841.230.00-202,05438.48%
MDT240712P000800002024-07-09 12:45PM EDT80.003.300.192.790.00-21098.05%
MDT240712P000810002024-07-01 12:24PM EDT81.003.820.743.200.00-1269.53%
MDT240712P000820002024-07-02 12:27PM EDT82.005.402.163.950.00-240.00%
MDT240712P000830002024-06-13 10:35AM EDT83.002.954.255.450.00-109124.22%
MDT240712P000840002024-07-05 1:34PM EDT84.006.575.056.550.00-11148.63%
MDT240712P000850002024-06-05 12:25PM EDT85.003.655.309.100.00--0123.83%