Medtronic plc (MDT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240510C00075000 | 2024-04-16 11:46AM EDT | 75.00 | 5.21 | 5.55 | 8.55 | 0.00 | - | 60 | 65 | 59.96% |
| MDT240510C00076000 | 2024-04-30 2:15PM EDT | 76.00 | 4.70 | 4.70 | 7.00 | 0.00 | - | 1 | 5 | 91.41% |
| MDT240510C00077000 | 2024-04-16 2:14PM EDT | 77.00 | 3.55 | 2.99 | 6.10 | 0.00 | - | - | 1 | 85.50% |
| MDT240510C00078000 | 2024-05-03 3:26PM EDT | 78.00 | 3.93 | 1.81 | 5.75 | 0.00 | - | 5 | 50 | 95.46% |
| MDT240510C00079000 | 2024-05-03 12:18PM EDT | 79.00 | 2.83 | 2.77 | 3.65 | 0.00 | - | 1 | 112 | 52.49% |
| MDT240510C00080000 | 2024-05-03 11:13AM EDT | 80.00 | 1.69 | 1.65 | 2.24 | 0.00 | - | 11 | 125 | 30.52% |
| MDT240510C00081000 | 2024-05-06 3:33PM EDT | 81.00 | 1.13 | 1.12 | 1.18 | -0.12 | -9.60% | 79 | 159 | 19.43% |
| MDT240510C00082000 | 2024-05-06 3:37PM EDT | 82.00 | 0.50 | 0.50 | 0.55 | -0.12 | -19.35% | 40 | 197 | 17.33% |
| MDT240510C00083000 | 2024-05-06 3:39PM EDT | 83.00 | 0.19 | 0.17 | 0.19 | -0.11 | -36.67% | 28 | 136 | 16.21% |
| MDT240510C00084000 | 2024-05-06 11:55AM EDT | 84.00 | 0.05 | 0.04 | 0.09 | -0.05 | -50.00% | 13 | 98 | 18.46% |
| MDT240510C00085000 | 2024-05-06 1:28PM EDT | 85.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 1 | 207 | 17.58% |
| MDT240510C00086000 | 2024-04-30 10:52AM EDT | 86.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 14 | 40 | 25.78% |
| MDT240510C00087000 | 2024-04-15 1:12PM EDT | 87.00 | 0.13 | 0.00 | 0.14 | 0.00 | - | 6 | 544 | 38.09% |
| MDT240510C00088000 | 2024-04-12 11:04AM EDT | 88.00 | 0.12 | 0.00 | 1.15 | 0.00 | - | 10 | 42 | 65.14% |
| MDT240510C00089000 | 2024-04-04 3:30PM EDT | 89.00 | 0.62 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 62.31% |
| MDT240510C00090000 | 2024-04-18 10:02AM EDT | 90.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 34.38% |
| MDT240510C00092000 | 2024-04-09 3:52PM EDT | 92.00 | 0.10 | 0.00 | 1.27 | 0.00 | - | - | 1 | 91.50% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240510P00069000 | 2024-04-24 3:15PM EDT | 69.00 | 0.06 | 0.00 | 0.73 | 0.00 | - | - | 1,300 | 105.86% |
| MDT240510P00070000 | 2024-04-26 2:31PM EDT | 70.00 | 0.15 | 0.00 | 0.37 | 0.00 | - | 15 | 29 | 84.38% |
| MDT240510P00073000 | 2024-04-30 10:50AM EDT | 73.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 14 | 22 | 92.48% |
| MDT240510P00074000 | 2024-04-26 1:43PM EDT | 74.00 | 0.09 | 0.00 | 1.27 | 0.00 | - | 12 | 465 | 84.72% |
| MDT240510P00075000 | 2024-05-03 9:30AM EDT | 75.00 | 0.01 | 0.00 | 1.27 | -0.04 | -80.00% | 7 | 31 | 76.95% |
| MDT240510P00076000 | 2024-05-02 11:54AM EDT | 76.00 | 0.06 | 0.00 | 1.35 | 0.00 | - | - | 16 | 70.70% |
| MDT240510P00077000 | 2024-05-06 9:58AM EDT | 77.00 | 0.05 | 0.01 | 0.05 | +0.04 | +400.00% | 1 | 56 | 30.08% |
| MDT240510P00078000 | 2024-05-03 2:40PM EDT | 78.00 | 0.07 | 0.01 | 0.04 | +0.01 | +16.67% | 3 | 59 | 23.63% |
| MDT240510P00079000 | 2024-05-06 2:22PM EDT | 79.00 | 0.08 | 0.05 | 0.07 | -0.01 | -11.11% | 10 | 130 | 20.80% |
| MDT240510P00080000 | 2024-05-06 3:44PM EDT | 80.00 | 0.11 | 0.08 | 0.14 | -0.09 | -45.00% | 86 | 296 | 18.26% |
| MDT240510P00081000 | 2024-05-06 3:55PM EDT | 81.00 | 0.30 | 0.28 | 0.33 | -0.14 | -31.82% | 44 | 494 | 16.85% |
| MDT240510P00082000 | 2024-05-06 3:59PM EDT | 82.00 | 0.67 | 0.66 | 0.72 | -0.17 | -20.24% | 123 | 85 | 15.48% |
| MDT240510P00083000 | 2024-05-06 3:36PM EDT | 83.00 | 1.60 | 1.03 | 1.55 | +0.23 | +16.79% | 11 | 32 | 20.22% |
| MDT240510P00084000 | 2024-05-03 2:31PM EDT | 84.00 | 2.18 | 1.95 | 2.71 | 0.00 | - | 1 | 5,051 | 33.40% |
| MDT240510P00085000 | 2024-04-11 11:46AM EDT | 85.00 | 3.05 | 1.35 | 5.00 | 0.00 | - | 1 | 0 | 80.08% |
| MDT240510P00086000 | 2024-04-05 1:00PM EDT | 86.00 | 2.48 | 2.25 | 4.80 | 0.00 | - | 4 | 4 | 51.27% |
| MDT240510P00087000 | 2024-04-10 2:45PM EDT | 87.00 | 4.65 | 4.30 | 7.15 | 0.00 | - | 2 | 0 | 55.08% |
© 2024 Yahoo. All rights reserved.