UK markets open in 3 hours 36 minutes
NIKKEI 225
38,299.71 +25.66 (+0.07%) HANG SENG
18,172.74 +409.71 (+2.31%) CRUDE OIL
79.43 +0.43 (+0.54%) GOLD FUTURES
2,328.30 +17.30 (+0.75%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,880.08 -1,998.05 (-4.17%)
Medtronic plc (MDT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT250620C00042500 | 2024-04-23 12:44PM EDT | 42.50 | 39.10 | 36.50 | 41.00 | 0.00 | - | 2 | 2 | 57.25% |
| MDT250620C00045000 | 2024-04-26 10:13AM EDT | 45.00 | 35.00 | 34.00 | 38.50 | 0.00 | - | 3 | 25 | 53.21% |
| MDT250620C00050000 | 2024-04-25 3:09PM EDT | 50.00 | 30.63 | 29.50 | 34.00 | 0.00 | - | - | 2 | 48.77% |
| MDT250620C00060000 | 2024-04-26 3:25PM EDT | 60.00 | 22.15 | 22.65 | 23.45 | 0.00 | - | 100 | 102 | 32.40% |
| MDT250620C00070000 | 2024-04-17 11:51AM EDT | 70.00 | 14.48 | 14.00 | 18.00 | 0.00 | - | 10 | 24 | 36.93% |
| MDT250620C00072500 | 2024-04-18 12:55PM EDT | 72.50 | 12.00 | 13.10 | 13.95 | 0.00 | - | - | 4 | 28.16% |
| MDT250620C00075000 | 2024-04-25 10:43AM EDT | 75.00 | 10.90 | 10.55 | 13.70 | 0.00 | - | 1 | 30 | 31.80% |
| MDT250620C00077500 | 2024-04-26 10:13AM EDT | 77.50 | 9.60 | 8.10 | 11.95 | 0.00 | - | 3 | 3 | 30.30% |
| MDT250620C00080000 | 2024-05-01 10:28AM EDT | 80.00 | 8.95 | 7.60 | 10.30 | +0.65 | +7.83% | 59 | 5 | 28.88% |
| MDT250620C00082500 | 2024-04-22 11:34AM EDT | 82.50 | 7.48 | 7.20 | 8.95 | 0.00 | - | 5 | 10 | 28.10% |
| MDT250620C00085000 | 2024-04-29 2:41PM EDT | 85.00 | 6.42 | 4.30 | 6.90 | 0.00 | - | 3 | 111 | 25.02% |
| MDT250620C00087500 | 2024-04-26 1:19PM EDT | 87.50 | 5.05 | 5.20 | 5.80 | 0.00 | - | 10 | 100 | 24.38% |
| MDT250620C00090000 | 2024-04-25 11:29AM EDT | 90.00 | 4.16 | 2.89 | 5.85 | 0.00 | - | 5 | 125 | 26.89% |
| MDT250620C00092500 | 2024-04-22 10:21AM EDT | 92.50 | 3.70 | 2.73 | 4.05 | 0.00 | - | 3 | 232 | 23.52% |
| MDT250620C00095000 | 2024-04-29 2:01PM EDT | 95.00 | 3.17 | 1.80 | 5.00 | 0.00 | - | 9 | 197 | 28.48% |
| MDT250620C00100000 | 2024-05-01 12:40PM EDT | 100.00 | 2.13 | 1.54 | 2.33 | +0.23 | +12.11% | 15 | 492 | 22.91% |
| MDT250620C00105000 | 2024-04-22 11:46AM EDT | 105.00 | 1.34 | 0.95 | 1.86 | 0.00 | - | 9 | 776 | 23.89% |
| MDT250620C00110000 | 2024-04-29 9:30AM EDT | 110.00 | 0.89 | 0.58 | 1.41 | 0.00 | - | 1 | 14 | 24.33% |
| MDT250620C00115000 | 2024-04-22 9:30AM EDT | 115.00 | 0.81 | 0.33 | 1.06 | 0.00 | - | 4 | 6 | 24.67% |
| MDT250620C00120000 | 2024-04-22 12:54PM EDT | 120.00 | 0.40 | 0.00 | 4.55 | 0.00 | - | 2 | 5 | 42.10% |
| MDT250620C00125000 | 2024-02-21 1:07PM EDT | 125.00 | 0.28 | 0.00 | 4.65 | 0.00 | - | 1 | 1 | 44.81% |
| MDT250620C00130000 | 2024-04-02 9:31AM EDT | 130.00 | 0.25 | 0.00 | 4.40 | 0.00 | - | 40 | 155 | 46.09% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT250620P00055000 | 2024-05-01 9:30AM EDT | 55.00 | 1.00 | 0.84 | 1.00 | 0.00 | - | 1 | 15 | 28.69% |
| MDT250620P00060000 | 2024-04-30 10:24AM EDT | 60.00 | 1.48 | 1.21 | 1.64 | 0.00 | - | 1 | 17 | 27.56% |
| MDT250620P00065000 | 2024-04-30 9:30AM EDT | 65.00 | 2.26 | 1.20 | 2.74 | 0.00 | - | 1 | 12 | 27.28% |
| MDT250620P00070000 | 2024-05-01 9:35AM EDT | 70.00 | 3.23 | 1.74 | 3.50 | +0.03 | +0.94% | 2 | 97 | 24.30% |
| MDT250620P00072500 | 2024-04-24 3:04PM EDT | 72.50 | 4.00 | 2.59 | 5.05 | 0.00 | - | - | 52 | 26.49% |
| MDT250620P00075000 | 2024-04-25 11:51AM EDT | 75.00 | 5.20 | 2.08 | 5.40 | 0.00 | - | 105 | 879 | 24.23% |
| MDT250620P00077500 | 2024-04-19 2:19PM EDT | 77.50 | 6.08 | 4.65 | 5.90 | 0.00 | - | 2 | 444 | 22.25% |
| MDT250620P00080000 | 2024-04-23 2:57PM EDT | 80.00 | 6.50 | 4.05 | 6.80 | 0.00 | - | 6 | 1,058 | 21.20% |
| MDT250620P00082500 | 2024-05-01 11:13AM EDT | 82.50 | 7.30 | 7.15 | 10.00 | -0.80 | -9.88% | 19 | 726 | 26.50% |
| MDT250620P00085000 | 2024-04-26 10:34AM EDT | 85.00 | 10.05 | 8.20 | 9.25 | 0.00 | - | 10 | 83 | 19.91% |
| MDT250620P00087500 | 2024-04-26 10:36AM EDT | 87.50 | 11.38 | 7.55 | 10.60 | 0.00 | - | 10 | 195 | 19.02% |
| MDT250620P00090000 | 2024-03-15 9:55AM EDT | 90.00 | 10.63 | 12.05 | 13.05 | 0.00 | - | 20 | 117 | 21.13% |
| MDT250620P00092500 | 2024-03-05 4:56PM EDT | 92.50 | 11.55 | 11.45 | 13.10 | 0.00 | - | 24 | 24 | 14.80% |
© 2024 Yahoo. All rights reserved.