Medtronic plc (MDT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:45AM EDT. Market open.
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240712C00075000 | 2024-06-18 9:51AM EDT | 75.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | - | 15 | 0.00% |
| MDT240712C00078000 | 2024-06-20 9:30AM EDT | 78.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MDT240712C00079000 | 2024-06-17 3:03PM EDT | 79.00 | 1.65 | 2.40 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MDT240712C00080000 | 2024-06-20 2:09PM EDT | 80.00 | 1.28 | 1.54 | 0.00 | 0.00 | - | 18 | 28 | 0.00% |
| MDT240712C00081000 | 2024-06-21 12:47PM EDT | 81.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 10 | 812 | 0.00% |
| MDT240712C00082000 | 2024-06-21 3:33PM EDT | 82.00 | 0.75 | 0.53 | 1.24 | 0.00 | - | 6 | 13 | 20.46% |
| MDT240712C00083000 | 2024-06-21 3:53PM EDT | 83.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 5 | 36 | 3.13% |
| MDT240712C00084000 | 2024-06-21 10:01AM EDT | 84.00 | 0.22 | 0.03 | 0.78 | 0.00 | - | 1 | 72 | 23.73% |
| MDT240712C00085000 | 2024-06-20 12:52PM EDT | 85.00 | 0.07 | 0.03 | 0.78 | 0.00 | - | 2 | 41 | 27.86% |
| MDT240712C00086000 | 2024-06-13 12:20PM EDT | 86.00 | 0.16 | 0.01 | 0.75 | 0.00 | - | 8 | 11 | 31.18% |
| MDT240712C00087000 | 2024-06-13 12:19PM EDT | 87.00 | 0.09 | 0.01 | 0.75 | 0.00 | - | 8 | 71 | 34.79% |
| MDT240712C00088000 | 2024-06-14 9:42AM EDT | 88.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 158 | 6.25% |
| MDT240712C00090000 | 2024-06-10 10:37AM EDT | 90.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 12.50% |
| MDT240712C00091000 | 2024-06-04 1:33PM EDT | 91.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 16 | 6 | 12.50% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240712P00069000 | 2024-06-07 10:26AM EDT | 69.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| MDT240712P00070000 | 2024-06-11 10:47AM EDT | 70.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 4 | 12.50% |
| MDT240712P00074000 | 2024-06-18 1:02PM EDT | 74.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 8 | 12 | 12.50% |
| MDT240712P00075000 | 2024-06-18 1:03PM EDT | 75.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 6.25% |
| MDT240712P00076000 | 2024-06-20 3:01PM EDT | 76.00 | 0.25 | 0.02 | 0.77 | 0.00 | - | 1 | 16 | 36.82% |
| MDT240712P00077000 | 2024-06-20 1:45PM EDT | 77.00 | 0.40 | 0.02 | 0.75 | 0.00 | - | 2 | 8 | 32.13% |
| MDT240712P00078000 | 2024-06-20 3:01PM EDT | 78.00 | 0.60 | 0.04 | 0.79 | 0.00 | - | 1 | 18 | 28.39% |
| MDT240712P00079000 | 2024-06-21 1:51PM EDT | 79.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 479 | 1,978 | 3.13% |
| MDT240712P00080000 | 2024-06-21 12:31PM EDT | 80.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 7 | 10 | 1.56% |
| MDT240712P00081000 | 2024-06-20 12:51PM EDT | 81.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.78% |
| MDT240712P00082000 | 2024-06-17 9:50AM EDT | 82.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| MDT240712P00083000 | 2024-06-13 10:35AM EDT | 83.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 10 | 40 | 0.00% |
| MDT240712P00084000 | 2024-06-17 3:50PM EDT | 84.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 5 | 4 | 0.00% |
| MDT240712P00085000 | 2024-06-05 12:25PM EDT | 85.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.