Medtronic plc (MDT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:90.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240517C00090000 | 2024-05-10 11:40AM EDT | 2024-05-17 | 0.10 | 0.01 | 0.15 | +0.07 | +233.33% | 19 | 3,305 | 40.53% |
| MDT240524C00090000 | 2024-05-06 12:18PM EDT | 2024-05-24 | 0.05 | 0.04 | 0.58 | 0.00 | - | 1 | 16 | 41.94% |
| MDT240531C00090000 | 2024-04-30 3:49PM EDT | 2024-05-31 | 0.05 | 0.07 | 1.27 | 0.00 | - | 3 | 102 | 46.39% |
| MDT240607C00090000 | 2024-05-06 10:16AM EDT | 2024-06-07 | 0.12 | 0.10 | 0.75 | 0.00 | - | 3 | 89 | 32.50% |
| MDT240621C00090000 | 2024-05-10 12:08PM EDT | 2024-06-21 | 0.25 | 0.22 | 0.30 | -0.04 | -13.79% | 9 | 3,362 | 19.73% |
| MDT240719C00090000 | 2024-05-10 2:56PM EDT | 2024-07-19 | 0.43 | 0.30 | 0.52 | +0.03 | +7.50% | 5 | 1,478 | 18.07% |
| MDT240816C00090000 | 2024-05-10 3:04PM EDT | 2024-08-16 | 0.78 | 0.81 | 0.86 | +0.23 | +41.82% | 44 | 775 | 18.29% |
| MDT241115C00090000 | 2024-05-10 3:47PM EDT | 2024-11-15 | 2.09 | 1.84 | 2.20 | +0.21 | +11.17% | 3 | 314 | 20.11% |
| MDT250117C00090000 | 2024-05-09 3:59PM EDT | 2025-01-17 | 3.00 | 2.84 | 3.10 | 0.00 | - | 41 | 2,320 | 21.03% |
| MDT250620C00090000 | 2024-05-09 1:55PM EDT | 2025-06-20 | 4.30 | 4.70 | 5.55 | 0.00 | - | 5 | 131 | 23.89% |
| MDT260116C00090000 | 2024-05-10 10:00AM EDT | 2026-01-16 | 6.21 | 6.25 | 6.85 | -0.04 | -0.64% | 7 | 373 | 22.46% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240517P00090000 | 2024-04-18 3:07PM EDT | 2024-05-17 | 11.34 | 5.30 | 7.70 | 0.00 | - | 420 | 0 | 57.91% |
| MDT240621P00090000 | 2024-05-06 3:50PM EDT | 2024-06-21 | 8.30 | 5.05 | 9.35 | 0.00 | - | 1 | 10 | 42.58% |
| MDT240719P00090000 | 2024-05-10 2:42PM EDT | 2024-07-19 | 7.85 | 7.35 | 8.60 | -0.70 | -8.19% | 8 | 90 | 26.88% |
| MDT240816P00090000 | 2024-05-07 12:20PM EDT | 2024-08-16 | 8.60 | 7.60 | 9.15 | 0.00 | - | 56 | 106 | 26.54% |
| MDT241115P00090000 | 2024-05-02 3:35PM EDT | 2024-11-15 | 10.00 | 8.35 | 9.40 | 0.00 | - | 4 | 5 | 20.33% |
| MDT250117P00090000 | 2024-04-18 10:29AM EDT | 2025-01-17 | 13.00 | 7.45 | 10.00 | 0.00 | - | 3 | 1,090 | 20.03% |
| MDT250620P00090000 | 2024-03-15 9:55AM EDT | 2025-06-20 | 10.63 | 12.05 | 13.05 | 0.00 | - | 20 | 117 | 24.92% |
| MDT260116P00090000 | 2024-04-16 9:50AM EDT | 2026-01-16 | 14.18 | 10.65 | 13.05 | 0.00 | - | 4 | 145 | 20.23% |
© 2024 Yahoo. All rights reserved.