Medtronic plc (MDT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240517C00080000 | 2024-05-10 3:13PM EDT | 2024-05-17 | 2.89 | 2.82 | 3.20 | +0.34 | +13.33% | 13 | 2,970 | 29.40% |
| MDT240524C00080000 | 2024-05-10 3:05PM EDT | 2024-05-24 | 3.50 | 3.55 | 3.75 | +0.35 | +11.11% | 7 | 559 | 31.76% |
| MDT240531C00080000 | 2024-05-10 2:38PM EDT | 2024-05-31 | 3.53 | 3.65 | 3.90 | -0.22 | -5.87% | 5 | 65 | 28.17% |
| MDT240607C00080000 | 2024-04-25 10:00AM EDT | 2024-06-07 | 2.65 | 3.80 | 4.15 | 0.00 | - | - | 2 | 27.52% |
| MDT240621C00080000 | 2024-05-10 12:01PM EDT | 2024-06-21 | 4.00 | 4.05 | 4.40 | +0.10 | +2.56% | 14 | 2,059 | 24.95% |
| MDT240719C00080000 | 2024-05-08 3:41PM EDT | 2024-07-19 | 3.95 | 3.70 | 4.70 | 0.00 | - | 39 | 554 | 21.61% |
| MDT240816C00080000 | 2024-05-10 3:47PM EDT | 2024-08-16 | 5.20 | 4.20 | 5.25 | +0.10 | +1.96% | 1 | 174 | 21.73% |
| MDT241115C00080000 | 2024-05-10 10:59AM EDT | 2024-11-15 | 6.65 | 6.30 | 7.90 | +0.60 | +9.92% | 1 | 112 | 27.33% |
| MDT250117C00080000 | 2024-05-09 11:57AM EDT | 2025-01-17 | 7.56 | 5.85 | 8.90 | 0.00 | - | 5 | 1,267 | 27.44% |
| MDT250620C00080000 | 2024-05-06 10:35AM EDT | 2025-06-20 | 9.29 | 8.95 | 10.05 | 0.00 | - | 3 | 81 | 25.04% |
| MDT260116C00080000 | 2024-05-10 10:00AM EDT | 2026-01-16 | 11.06 | 11.05 | 11.75 | +0.64 | +6.14% | 7 | 567 | 24.42% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240517P00080000 | 2024-05-10 3:50PM EDT | 2024-05-17 | 0.09 | 0.07 | 0.10 | -0.14 | -60.87% | 25 | 2,127 | 19.43% |
| MDT240524P00080000 | 2024-05-10 2:27PM EDT | 2024-05-24 | 0.65 | 0.52 | 0.61 | -0.15 | -18.75% | 66 | 207 | 26.07% |
| MDT240531P00080000 | 2024-05-09 3:12PM EDT | 2024-05-31 | 0.85 | 0.61 | 0.71 | 0.00 | - | 2 | 18 | 22.88% |
| MDT240607P00080000 | 2024-05-10 2:06PM EDT | 2024-06-07 | 0.82 | 0.40 | 0.82 | -0.48 | -36.92% | 27 | 19 | 21.29% |
| MDT240614P00080000 | 2024-05-06 9:56AM EDT | 2024-06-14 | 1.50 | 0.73 | 0.97 | 0.00 | - | 1 | 2 | 20.79% |
| MDT240621P00080000 | 2024-05-10 1:56PM EDT | 2024-06-21 | 1.15 | 1.04 | 1.09 | -0.06 | -4.96% | 12 | 4,248 | 20.23% |
| MDT240719P00080000 | 2024-05-10 3:49PM EDT | 2024-07-19 | 1.54 | 1.50 | 1.55 | -0.21 | -12.00% | 20 | 1,085 | 19.26% |
| MDT240816P00080000 | 2024-05-10 12:13PM EDT | 2024-08-16 | 1.99 | 1.82 | 1.94 | -0.44 | -18.11% | 723 | 1,371 | 18.79% |
| MDT241115P00080000 | 2024-05-09 1:19PM EDT | 2024-11-15 | 3.35 | 2.95 | 4.10 | 0.00 | - | 9 | 345 | 23.15% |
| MDT250117P00080000 | 2024-05-10 2:02PM EDT | 2025-01-17 | 4.03 | 3.80 | 4.85 | -0.22 | -5.18% | 7 | 2,338 | 22.90% |
| MDT250620P00080000 | 2024-05-03 10:38AM EDT | 2025-06-20 | 6.25 | 4.55 | 5.85 | 0.00 | - | 10 | 1,058 | 21.02% |
| MDT260116P00080000 | 2024-04-30 9:51AM EDT | 2026-01-16 | 7.80 | 6.45 | 7.15 | 0.00 | - | 1 | 264 | 20.21% |
© 2024 Yahoo. All rights reserved.