Medtronic plc (MDT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240524C00075000 | 2024-04-19 10:12AM EDT | 75.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MDT240524C00076000 | 2024-04-22 9:32AM EDT | 76.00 | 4.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MDT240524C00078000 | 2024-04-26 1:15PM EDT | 78.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.00% |
| MDT240524C00079000 | 2024-05-02 10:01AM EDT | 79.00 | 3.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDT240524C00080000 | 2024-05-02 3:10PM EDT | 80.00 | 2.79 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| MDT240524C00081000 | 2024-05-02 11:14AM EDT | 81.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| MDT240524C00082000 | 2024-05-02 12:56PM EDT | 82.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| MDT240524C00083000 | 2024-05-01 3:10PM EDT | 83.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| MDT240524C00084000 | 2024-05-02 3:10PM EDT | 84.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| MDT240524C00085000 | 2024-05-02 3:05PM EDT | 85.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| MDT240524C00086000 | 2024-05-02 12:40PM EDT | 86.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MDT240524C00087000 | 2024-05-01 2:59PM EDT | 87.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| MDT240524C00088000 | 2024-05-02 12:40PM EDT | 88.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MDT240524C00089000 | 2024-05-02 11:48AM EDT | 89.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MDT240524C00090000 | 2024-05-01 11:29AM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240524P00068000 | 2024-04-22 11:22AM EDT | 68.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MDT240524P00070000 | 2024-04-24 10:12AM EDT | 70.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MDT240524P00071000 | 2024-04-26 2:37PM EDT | 71.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MDT240524P00072000 | 2024-04-23 2:09PM EDT | 72.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MDT240524P00073000 | 2024-04-17 3:27PM EDT | 73.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MDT240524P00074000 | 2024-04-26 11:42AM EDT | 74.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| MDT240524P00075000 | 2024-04-29 3:39PM EDT | 75.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MDT240524P00076000 | 2024-05-02 1:39PM EDT | 76.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MDT240524P00077000 | 2024-05-02 12:32PM EDT | 77.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MDT240524P00078000 | 2024-05-01 9:30AM EDT | 78.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| MDT240524P00079000 | 2024-05-02 1:18PM EDT | 79.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MDT240524P00080000 | 2024-05-02 12:11PM EDT | 80.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| MDT240524P00081000 | 2024-05-02 12:11PM EDT | 81.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MDT240524P00082000 | 2024-05-01 3:49PM EDT | 82.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| MDT240524P00083000 | 2024-05-01 3:24PM EDT | 83.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| MDT240524P00084000 | 2024-05-01 9:30AM EDT | 84.00 | 3.68 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MDT240524P00085000 | 2024-04-16 2:27PM EDT | 85.00 | 5.78 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MDT240524P00086000 | 2024-04-17 3:38PM EDT | 86.00 | 7.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDT240524P00110000 | 2024-04-08 11:47AM EDT | 110.00 | 26.96 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.