Medtronic plc (MDT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:56PM EDT. Market open.
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240531C00079000 | 2024-05-02 1:12PM EDT | 79.00 | 3.15 | 2.96 | 3.85 | 0.00 | - | 5 | 20 | 26.86% |
| MDT240531C00080000 | 2024-05-06 10:14AM EDT | 80.00 | 3.16 | 3.00 | 3.15 | +0.01 | +0.32% | 1 | 49 | 26.00% |
| MDT240531C00081000 | 2024-05-06 10:06AM EDT | 81.00 | 2.45 | 2.18 | 2.47 | -0.17 | -6.49% | 4 | 33 | 24.68% |
| MDT240531C00082000 | 2024-05-06 11:09AM EDT | 82.00 | 1.80 | 1.83 | 1.90 | +0.03 | +1.69% | 2 | 11 | 23.85% |
| MDT240531C00083000 | 2024-05-06 10:14AM EDT | 83.00 | 1.46 | 1.31 | 1.48 | -0.08 | -5.19% | 1 | 908 | 23.88% |
| MDT240531C00084000 | 2024-05-06 1:38PM EDT | 84.00 | 0.99 | 0.99 | 1.07 | -0.02 | -1.98% | 9 | 28 | 23.12% |
| MDT240531C00085000 | 2024-05-03 2:21PM EDT | 85.00 | 0.85 | 0.69 | 0.74 | 0.00 | - | 16 | 5,339 | 22.39% |
| MDT240531C00086000 | 2024-05-06 9:34AM EDT | 86.00 | 0.57 | 0.47 | 0.53 | 0.00 | - | 4 | 24 | 22.41% |
| MDT240531C00087000 | 2024-04-30 10:56AM EDT | 87.00 | 0.27 | 0.31 | 0.36 | 0.00 | - | 1 | 5 | 22.19% |
| MDT240531C00088000 | 2024-04-15 1:53PM EDT | 88.00 | 0.34 | 0.20 | 0.24 | 0.00 | - | - | 1 | 22.07% |
| MDT240531C00089000 | 2024-05-03 10:30AM EDT | 89.00 | 0.18 | 0.12 | 0.16 | 0.00 | - | 1 | 35 | 22.12% |
| MDT240531C00090000 | 2024-04-30 3:49PM EDT | 90.00 | 0.05 | 0.07 | 0.11 | 0.00 | - | 3 | 102 | 22.36% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240531P00069000 | 2024-04-24 3:30PM EDT | 69.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 4 | 56.45% |
| MDT240531P00070000 | 2024-04-29 10:57AM EDT | 70.00 | 0.13 | 0.03 | 0.17 | 0.00 | - | 1 | 2 | 36.04% |
| MDT240531P00071000 | 2024-04-12 3:02PM EDT | 71.00 | 0.47 | 0.04 | 0.71 | 0.00 | - | 5 | 5 | 48.63% |
| MDT240531P00072000 | 2024-05-03 10:10AM EDT | 72.00 | 0.22 | 0.12 | 0.15 | 0.00 | - | 4 | 11 | 29.88% |
| MDT240531P00073000 | 2024-04-30 2:09PM EDT | 73.00 | 0.26 | 0.15 | 0.18 | 0.00 | - | 9 | 13 | 28.32% |
| MDT240531P00075000 | 2024-05-03 2:14PM EDT | 75.00 | 0.28 | 0.25 | 0.30 | 0.00 | - | 1 | 16 | 26.22% |
| MDT240531P00076000 | 2024-05-02 3:17PM EDT | 76.00 | 0.48 | 0.32 | 0.40 | 0.00 | - | 20 | 29 | 25.39% |
| MDT240531P00077000 | 2024-05-06 10:18AM EDT | 77.00 | 0.48 | 0.46 | 0.52 | -0.14 | -22.58% | 1 | 48 | 24.39% |
| MDT240531P00078000 | 2024-05-06 11:03AM EDT | 78.00 | 0.69 | 0.63 | 0.70 | 0.00 | - | 2 | 25 | 23.76% |
| MDT240531P00079000 | 2024-05-03 2:54PM EDT | 79.00 | 0.86 | 0.84 | 0.91 | 0.00 | - | 1 | 7 | 22.83% |
| MDT240531P00080000 | 2024-05-03 1:14PM EDT | 80.00 | 1.18 | 1.11 | 1.19 | 0.00 | - | 3 | 18 | 22.05% |
| MDT240531P00081000 | 2024-05-06 12:29PM EDT | 81.00 | 1.60 | 1.46 | 1.55 | +0.02 | +1.27% | 42 | 44 | 21.38% |
| MDT240531P00082000 | 2024-04-26 2:49PM EDT | 82.00 | 3.25 | 1.90 | 2.00 | 0.00 | - | 1 | 3 | 20.80% |
| MDT240531P00083000 | 2024-05-06 12:29PM EDT | 83.00 | 2.57 | 2.43 | 2.54 | +0.36 | +16.29% | 2 | 10 | 20.26% |
| MDT240531P00084000 | 2024-05-03 12:52PM EDT | 84.00 | 3.05 | 3.05 | 3.15 | 0.00 | - | 1 | 3 | 19.46% |
| MDT240531P00085000 | 2024-04-17 1:40PM EDT | 85.00 | 5.99 | 3.75 | 3.95 | 0.00 | - | - | 1 | 20.14% |
© 2024 Yahoo. All rights reserved.