Medtronic plc (MDT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240517C00075000 | 2024-05-03 1:46PM EDT | 2024-05-17 | 7.92 | 6.00 | 9.60 | +0.82 | +11.55% | 1 | 1,832 | 107.28% |
| MDT240524C00075000 | 2024-05-09 12:24PM EDT | 2024-05-24 | 7.50 | 6.15 | 10.05 | 0.00 | - | 1 | 3 | 84.81% |
| MDT240607C00075000 | 2024-04-30 9:54AM EDT | 2024-06-07 | 6.30 | 7.20 | 9.75 | 0.00 | - | - | 2 | 55.79% |
| MDT240621C00075000 | 2024-05-10 11:53AM EDT | 2024-06-21 | 8.25 | 8.15 | 9.60 | +2.12 | +34.58% | 33 | 303 | 43.80% |
| MDT240719C00075000 | 2024-05-10 3:24PM EDT | 2024-07-19 | 8.65 | 8.45 | 8.80 | +2.37 | +37.74% | 40 | 56 | 26.15% |
| MDT240816C00075000 | 2024-05-03 11:07AM EDT | 2024-08-16 | 8.15 | 8.10 | 9.20 | 0.00 | - | 1 | 11 | 25.50% |
| MDT241115C00075000 | 2024-04-12 12:33PM EDT | 2024-11-15 | 9.02 | 9.70 | 10.50 | 0.00 | - | 2 | 3 | 25.42% |
| MDT250117C00075000 | 2024-05-02 12:31PM EDT | 2025-01-17 | 9.75 | 10.55 | 11.45 | 0.00 | - | 2 | 264 | 26.15% |
| MDT250620C00075000 | 2024-05-02 12:26PM EDT | 2025-06-20 | 11.61 | 11.65 | 13.25 | 0.00 | - | 10 | 38 | 26.53% |
| MDT260116C00075000 | 2024-05-10 10:55AM EDT | 2026-01-16 | 14.30 | 13.85 | 14.85 | -0.55 | -3.70% | 9 | 2,003 | 25.71% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240517P00075000 | 2024-05-09 3:14PM EDT | 2024-05-17 | 0.06 | 0.01 | 0.70 | -0.01 | -14.29% | 5 | 1,059 | 59.28% |
| MDT240524P00075000 | 2024-05-09 1:26PM EDT | 2024-05-24 | 0.24 | 0.00 | 0.62 | 0.00 | - | 16 | 334 | 49.90% |
| MDT240531P00075000 | 2024-05-10 12:31PM EDT | 2024-05-31 | 0.19 | 0.12 | 0.47 | -0.01 | -5.00% | 10 | 17 | 37.21% |
| MDT240607P00075000 | 2024-04-29 1:44PM EDT | 2024-06-07 | 0.43 | 0.14 | 1.38 | 0.00 | - | - | 1 | 48.05% |
| MDT240621P00075000 | 2024-05-10 3:25PM EDT | 2024-06-21 | 0.33 | 0.29 | 0.33 | -0.04 | -10.81% | 20 | 1,567 | 23.73% |
| MDT240719P00075000 | 2024-05-10 3:49PM EDT | 2024-07-19 | 0.54 | 0.46 | 0.73 | -0.10 | -15.62% | 1 | 618 | 23.61% |
| MDT240816P00075000 | 2024-05-06 12:15PM EDT | 2024-08-16 | 1.15 | 0.71 | 0.81 | 0.00 | - | 2 | 312 | 20.73% |
| MDT241115P00075000 | 2024-05-09 1:00PM EDT | 2024-11-15 | 1.85 | 1.49 | 2.45 | +0.42 | +29.37% | 4 | 164 | 24.35% |
| MDT250117P00075000 | 2024-05-10 12:32PM EDT | 2025-01-17 | 2.51 | 2.37 | 2.65 | -0.39 | -13.45% | 10 | 1,411 | 21.99% |
| MDT250620P00075000 | 2024-04-25 11:51AM EDT | 2025-06-20 | 5.20 | 2.38 | 3.85 | 0.00 | - | 105 | 879 | 21.43% |
| MDT260116P00075000 | 2024-04-23 12:37PM EDT | 2026-01-16 | 5.90 | 4.75 | 5.20 | 0.00 | - | 1 | 98 | 21.01% |
© 2024 Yahoo. All rights reserved.