Medtronic plc (MDT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240705C00081000 | 2024-06-21 3:31PM EDT | 81.00 | 0.98 | 0.75 | 1.32 | +0.52 | +113.04% | 94 | 31 | 15.77% |
| MDT240705C00082000 | 2024-06-21 3:54PM EDT | 82.00 | 0.62 | 0.58 | 0.63 | +0.31 | +100.00% | 97 | 39 | 12.94% |
| MDT240705C00083000 | 2024-06-21 3:56PM EDT | 83.00 | 0.30 | 0.26 | 0.45 | +0.18 | +150.00% | 7 | 70 | 15.87% |
| MDT240705C00084000 | 2024-06-21 11:17AM EDT | 84.00 | 0.10 | 0.08 | 0.58 | +0.01 | +11.11% | 26 | 19 | 23.54% |
| MDT240705C00085000 | 2024-06-21 2:02PM EDT | 85.00 | 0.05 | 0.04 | 0.47 | +0.01 | +25.00% | 2 | 48 | 25.93% |
| MDT240705C00086000 | 2024-06-21 1:50PM EDT | 86.00 | 0.05 | 0.00 | 0.11 | -0.05 | -50.00% | 1 | 2 | 19.53% |
| MDT240705C00087000 | 2024-06-18 3:31PM EDT | 87.00 | 0.31 | 0.00 | 2.17 | 0.00 | - | 1 | 10 | 68.31% |
| MDT240705C00088000 | 2024-06-03 12:03PM EDT | 88.00 | 0.09 | 0.00 | 2.16 | 0.00 | - | 1 | 1 | 52.34% |
| MDT240705C00089000 | 2024-06-07 11:56AM EDT | 89.00 | 0.16 | 0.01 | 2.16 | 0.00 | - | 16 | 18 | 56.74% |
| MDT240705C00090000 | 2024-06-07 11:55AM EDT | 90.00 | 0.13 | 0.01 | 0.50 | 0.00 | - | 16 | 16 | 46.39% |
| MDT240705C00094000 | 2024-06-17 10:09AM EDT | 94.00 | 0.02 | 0.00 | 2.15 | 0.00 | - | 3 | 2 | 75.88% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240705P00050000 | 2024-06-05 3:49PM EDT | 50.00 | 0.12 | 0.00 | 2.13 | 0.00 | - | 3 | 3 | 198.93% |
| MDT240705P00069000 | 2024-06-07 10:27AM EDT | 69.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 89.89% |
| MDT240705P00073000 | 2024-06-18 1:04PM EDT | 73.00 | 0.09 | 0.01 | 0.60 | 0.00 | - | 8 | 9 | 55.81% |
| MDT240705P00076000 | 2024-06-18 11:00AM EDT | 76.00 | 0.26 | 0.00 | 2.19 | 0.00 | - | 1 | 42 | 52.98% |
| MDT240705P00077000 | 2024-06-21 2:35PM EDT | 77.00 | 0.09 | 0.00 | 0.16 | -0.30 | -76.92% | 1 | 4 | 23.73% |
| MDT240705P00078000 | 2024-06-21 3:46PM EDT | 78.00 | 0.17 | 0.07 | 0.19 | -0.43 | -71.67% | 8 | 33 | 20.80% |
| MDT240705P00079000 | 2024-06-21 11:21AM EDT | 79.00 | 0.45 | 0.20 | 0.32 | -0.39 | -46.43% | 1 | 12 | 19.97% |
| MDT240705P00080000 | 2024-06-21 3:46PM EDT | 80.00 | 0.56 | 0.45 | 0.57 | -1.13 | -66.86% | 12 | 27 | 20.02% |
| MDT240705P00081000 | 2024-06-17 10:39AM EDT | 81.00 | 2.25 | 0.81 | 1.01 | 0.00 | - | 5 | 7 | 21.31% |
| MDT240705P00082000 | 2024-06-18 3:31PM EDT | 82.00 | 3.11 | 1.27 | 2.48 | 0.00 | - | 2 | 9 | 37.28% |
| MDT240705P00083000 | 2024-06-21 10:46AM EDT | 83.00 | 2.78 | 1.39 | 2.73 | -0.67 | -19.42% | 2 | 27 | 31.89% |
| MDT240705P00084000 | 2024-06-11 9:32AM EDT | 84.00 | 2.34 | 2.02 | 3.25 | 0.00 | - | 3 | 5 | 29.40% |
| MDT240705P00085000 | 2024-06-10 10:55AM EDT | 85.00 | 2.90 | 2.28 | 4.50 | 0.00 | - | 2 | 1 | 39.31% |
© 2024 Yahoo. All rights reserved.