Medtronic plc (MDT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240719C00060000 | 2024-03-20 10:45AM EDT | 60.00 | 24.00 | 18.00 | 21.95 | 0.00 | - | - | 2 | 54.88% |
| MDT240719C00070000 | 2024-04-16 9:37AM EDT | 70.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDT240719C00075000 | 2024-04-26 3:34PM EDT | 75.00 | 6.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDT240719C00077500 | 2024-05-01 1:55PM EDT | 77.50 | 5.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDT240719C00080000 | 2024-05-02 3:02PM EDT | 80.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| MDT240719C00082500 | 2024-05-02 12:45PM EDT | 82.50 | 2.12 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| MDT240719C00085000 | 2024-05-02 3:37PM EDT | 85.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 3.13% |
| MDT240719C00087500 | 2024-05-02 3:39PM EDT | 87.50 | 0.84 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| MDT240719C00090000 | 2024-05-02 3:35PM EDT | 90.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| MDT240719C00092500 | 2024-04-29 1:17PM EDT | 92.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MDT240719C00095000 | 2024-05-02 3:51PM EDT | 95.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MDT240719C00100000 | 2024-04-02 2:06PM EDT | 100.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 15 | 143 | 21.29% |
| MDT240719C00105000 | 2024-04-02 9:46AM EDT | 105.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 7 | 21 | 12.50% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240719P00065000 | 2024-04-17 11:24AM EDT | 65.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MDT240719P00070000 | 2024-05-02 12:20PM EDT | 70.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| MDT240719P00072500 | 2024-04-30 11:23AM EDT | 72.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MDT240719P00075000 | 2024-05-02 12:12PM EDT | 75.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| MDT240719P00077500 | 2024-05-02 12:54PM EDT | 77.50 | 1.84 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| MDT240719P00080000 | 2024-05-02 3:28PM EDT | 80.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.78% |
| MDT240719P00082500 | 2024-05-02 3:44PM EDT | 82.50 | 3.77 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MDT240719P00085000 | 2024-05-02 10:02AM EDT | 85.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDT240719P00087500 | 2024-04-17 9:51AM EDT | 87.50 | 8.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDT240719P00090000 | 2024-05-02 2:53PM EDT | 90.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MDT240719P00092500 | 2024-04-03 12:07PM EDT | 92.50 | 7.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MDT240719P00095000 | 2024-02-20 1:50PM EDT | 95.00 | 9.35 | 9.40 | 13.35 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.