Medtronic plc (MDT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:41AM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240816C00060000 | 2024-02-13 3:15PM EDT | 60.00 | 24.10 | 22.85 | 25.95 | 0.00 | - | 2 | 5 | 73.95% |
| MDT240816C00065000 | 2024-04-04 3:55PM EDT | 65.00 | 20.05 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| MDT240816C00070000 | 2024-04-11 2:04PM EDT | 70.00 | 14.38 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| MDT240816C00072500 | 2024-04-26 3:34PM EDT | 72.50 | 8.76 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| MDT240816C00075000 | 2024-04-30 1:10PM EDT | 75.00 | 7.27 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| MDT240816C00077500 | 2024-04-30 1:04PM EDT | 77.50 | 5.45 | 0.00 | 0.00 | 0.00 | - | 3 | 39 | 0.00% |
| MDT240816C00080000 | 2024-05-01 3:16PM EDT | 80.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 16 | 173 | 0.00% |
| MDT240816C00082500 | 2024-05-01 1:47PM EDT | 82.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 14 | 419 | 0.78% |
| MDT240816C00085000 | 2024-05-01 1:17PM EDT | 85.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 2 | 946 | 3.13% |
| MDT240816C00087500 | 2024-05-01 3:27PM EDT | 87.50 | 1.26 | 0.00 | 0.00 | 0.00 | - | 7 | 337 | 3.13% |
| MDT240816C00090000 | 2024-05-01 2:55PM EDT | 90.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 10 | 729 | 6.25% |
| MDT240816C00092500 | 2024-04-25 1:29PM EDT | 92.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 20 | 321 | 6.25% |
| MDT240816C00095000 | 2024-04-23 12:56PM EDT | 95.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 258 | 6.25% |
| MDT240816C00100000 | 2024-04-19 2:19PM EDT | 100.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 1,696 | 6.25% |
| MDT240816C00105000 | 2024-04-17 9:30AM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 100 | 12.50% |
| MDT240816C00110000 | 2024-01-30 4:58PM EDT | 110.00 | 0.17 | 0.00 | 0.22 | 0.00 | - | - | 4 | 31.49% |
| MDT240816C00115000 | 2024-01-11 12:26PM EDT | 115.00 | 0.24 | 0.00 | 2.17 | 0.00 | - | 2 | 0 | 59.95% |
| MDT240816C00120000 | 2024-01-11 12:27PM EDT | 120.00 | 0.15 | 0.00 | 2.14 | 0.00 | - | 2 | 0 | 52.98% |
| MDT240816C00125000 | 2024-02-20 12:46PM EDT | 125.00 | 0.25 | 0.00 | 2.03 | 0.00 | - | 10 | 14 | 56.08% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240816P00055000 | 2024-02-27 2:50PM EDT | 55.00 | 0.09 | 0.00 | 1.33 | 0.00 | - | 2 | 0 | 50.64% |
| MDT240816P00060000 | 2024-04-24 11:55AM EDT | 60.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 12.50% |
| MDT240816P00065000 | 2024-05-01 11:58AM EDT | 65.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 93 | 12.50% |
| MDT240816P00070000 | 2024-05-01 3:23PM EDT | 70.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 1,179 | 6.25% |
| MDT240816P00072500 | 2024-05-01 1:03PM EDT | 72.50 | 0.78 | 0.00 | 0.00 | 0.00 | - | 28 | 215 | 6.25% |
| MDT240816P00075000 | 2024-04-29 3:18PM EDT | 75.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 16 | 314 | 3.13% |
| MDT240816P00077500 | 2024-05-01 11:12AM EDT | 77.50 | 1.93 | 0.00 | 0.00 | 0.00 | - | 31 | 597 | 1.56% |
| MDT240816P00080000 | 2024-04-30 10:46AM EDT | 80.00 | 2.97 | 0.00 | 0.00 | 0.00 | - | 9 | 1,281 | 0.39% |
| MDT240816P00082500 | 2024-04-30 9:48AM EDT | 82.50 | 4.30 | 0.00 | 0.00 | 0.00 | - | 72 | 393 | 0.00% |
| MDT240816P00085000 | 2024-04-16 3:43PM EDT | 85.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 7 | 496 | 0.00% |
| MDT240816P00087500 | 2024-04-23 9:49AM EDT | 87.50 | 7.25 | 0.00 | 0.00 | 0.00 | - | 2 | 157 | 0.00% |
| MDT240816P00090000 | 2024-04-03 11:35AM EDT | 90.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 12 | 70 | 0.00% |
| MDT240816P00092500 | 2024-03-21 10:16AM EDT | 92.50 | 8.85 | 11.00 | 15.15 | 0.00 | - | 1 | 0 | 42.46% |
| MDT240816P00095000 | 2024-04-02 10:51AM EDT | 95.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 0.00% |
| MDT240816P00100000 | 2024-02-22 12:46PM EDT | 100.00 | 15.25 | 15.60 | 18.20 | 0.00 | - | 6 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.