Medtronic plc (MDT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:85.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240517C00085000 | 2024-05-10 3:52PM EDT | 2024-05-17 | 0.08 | 0.10 | 0.18 | +0.01 | +14.29% | 36 | 4,121 | 20.07% |
| MDT240524C00085000 | 2024-05-10 3:58PM EDT | 2024-05-24 | 0.81 | 0.74 | 0.79 | +0.08 | +10.96% | 126 | 805 | 26.12% |
| MDT240531C00085000 | 2024-05-09 11:43AM EDT | 2024-05-31 | 0.78 | 0.87 | 0.96 | 0.00 | - | 18 | 5,362 | 23.51% |
| MDT240607C00085000 | 2024-05-09 3:52PM EDT | 2024-06-07 | 1.09 | 0.87 | 1.15 | +0.04 | +3.81% | 8 | 18 | 22.53% |
| MDT240614C00085000 | 2024-05-10 12:33PM EDT | 2024-06-14 | 1.10 | 1.03 | 1.39 | -0.08 | -6.78% | 1 | 10 | 22.62% |
| MDT240621C00085000 | 2024-05-10 2:27PM EDT | 2024-06-21 | 1.45 | 1.35 | 1.41 | +0.05 | +3.57% | 20 | 3,667 | 20.79% |
| MDT240719C00085000 | 2024-05-10 1:54PM EDT | 2024-07-19 | 1.71 | 1.75 | 1.80 | -0.13 | -7.07% | 36 | 3,379 | 18.87% |
| MDT240816C00085000 | 2024-05-10 12:06PM EDT | 2024-08-16 | 2.18 | 2.34 | 2.39 | -0.12 | -5.22% | 82 | 1,100 | 19.47% |
| MDT241115C00085000 | 2024-05-10 3:25PM EDT | 2024-11-15 | 3.90 | 3.75 | 4.10 | 0.00 | - | 34 | 772 | 21.27% |
| MDT250117C00085000 | 2024-05-10 10:39AM EDT | 2025-01-17 | 4.90 | 4.95 | 5.10 | +0.14 | +2.94% | 8 | 1,496 | 22.06% |
| MDT250620C00085000 | 2024-05-10 3:18PM EDT | 2025-06-20 | 6.94 | 6.25 | 7.25 | +0.18 | +2.66% | 9 | 116 | 23.54% |
| MDT260116C00085000 | 2024-05-10 9:30AM EDT | 2026-01-16 | 9.33 | 8.50 | 9.10 | +0.25 | +2.75% | 4 | 2,015 | 23.42% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240517P00085000 | 2024-05-10 11:00AM EDT | 2024-05-17 | 2.34 | 1.31 | 2.61 | -0.21 | -8.24% | 14 | 1,115 | 28.96% |
| MDT240524P00085000 | 2024-05-06 10:40AM EDT | 2024-05-24 | 3.90 | 2.63 | 2.99 | 0.00 | - | 2 | 5 | 26.86% |
| MDT240531P00085000 | 2024-04-17 1:40PM EDT | 2024-05-31 | 5.99 | 1.70 | 2.96 | 0.00 | - | - | 1 | 21.22% |
| MDT240621P00085000 | 2024-05-10 3:40PM EDT | 2024-06-21 | 3.25 | 3.20 | 3.35 | -0.50 | -13.33% | 641 | 2,325 | 18.68% |
| MDT240719P00085000 | 2024-05-09 9:39AM EDT | 2024-07-19 | 3.85 | 3.75 | 3.95 | -0.65 | -14.44% | 4 | 435 | 18.80% |
| MDT240816P00085000 | 2024-05-10 9:33AM EDT | 2024-08-16 | 4.11 | 4.05 | 4.30 | -0.69 | -14.38% | 1 | 537 | 17.98% |
| MDT241115P00085000 | 2024-05-03 10:40AM EDT | 2024-11-15 | 6.45 | 5.15 | 5.90 | 0.00 | - | 16 | 212 | 19.76% |
| MDT250117P00085000 | 2024-05-09 12:50PM EDT | 2025-01-17 | 6.11 | 5.10 | 6.20 | 0.00 | - | 22 | 894 | 18.21% |
| MDT250620P00085000 | 2024-05-07 12:53PM EDT | 2025-06-20 | 8.00 | 7.10 | 9.15 | 0.00 | - | 16 | 90 | 22.82% |
| MDT260116P00085000 | 2024-05-10 12:54PM EDT | 2026-01-16 | 8.95 | 8.30 | 10.50 | +0.15 | +1.70% | 3 | 137 | 21.68% |
© 2024 Yahoo. All rights reserved.