Medtronic plc (MDT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:38PM EDT. Market open.
Strike:70.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240517C00070000 | 2024-03-14 9:34AM EDT | 2024-05-17 | 14.20 | 8.60 | 12.55 | 0.00 | - | 1 | 39 | 54.47% |
| MDT240621C00070000 | 2024-04-11 2:04PM EDT | 2024-06-21 | 14.03 | 9.60 | 10.65 | 0.00 | - | 1 | 73 | 34.84% |
| MDT240719C00070000 | 2024-04-16 9:37AM EDT | 2024-07-19 | 10.75 | 9.00 | 11.80 | 0.00 | - | 1 | 3 | 39.56% |
| MDT240816C00070000 | 2024-04-11 2:04PM EDT | 2024-08-16 | 14.38 | 9.70 | 10.95 | 0.00 | - | 1 | 12 | 27.44% |
| MDT250117C00070000 | 2024-04-16 3:51PM EDT | 2025-01-17 | 12.95 | 12.80 | 13.95 | 0.00 | - | 25 | 407 | 32.27% |
| MDT250620C00070000 | 2024-04-17 11:51AM EDT | 2025-06-20 | 14.48 | 13.90 | 14.80 | 0.00 | - | 10 | 24 | 28.66% |
| MDT260116C00070000 | 2024-04-23 2:05PM EDT | 2026-01-16 | 17.24 | 15.70 | 16.25 | 0.00 | - | 2 | 53 | 27.45% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240426P00070000 | 2024-04-18 1:56PM EDT | 2024-04-26 | 0.38 | 0.00 | 0.74 | 0.00 | - | - | 1 | 195.12% |
| MDT240517P00070000 | 2024-04-19 11:59AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.75 | 0.00 | - | 30 | 479 | 51.56% |
| MDT240524P00070000 | 2024-04-24 10:12AM EDT | 2024-05-24 | 0.12 | 0.11 | 0.90 | 0.00 | - | 2 | 14 | 47.83% |
| MDT240531P00070000 | 2024-04-19 10:48AM EDT | 2024-05-31 | 0.23 | 0.14 | 0.18 | 0.00 | - | 1 | 1 | 27.25% |
| MDT240621P00070000 | 2024-04-26 2:53PM EDT | 2024-06-21 | 0.28 | 0.26 | 0.29 | -0.15 | -34.88% | 1 | 637 | 24.24% |
| MDT240719P00070000 | 2024-04-26 12:18PM EDT | 2024-07-19 | 0.50 | 0.46 | 0.49 | +0.01 | +2.04% | 1 | 267 | 22.93% |
| MDT240816P00070000 | 2024-04-26 11:44AM EDT | 2024-08-16 | 0.70 | 0.60 | 0.69 | -0.07 | -9.09% | 40 | 1,207 | 22.12% |
| MDT241115P00070000 | 2024-04-25 3:42PM EDT | 2024-11-15 | 1.73 | 1.54 | 1.67 | 0.00 | - | 6 | 122 | 23.01% |
| MDT250117P00070000 | 2024-04-24 3:25PM EDT | 2025-01-17 | 2.19 | 2.31 | 2.44 | 0.00 | - | 3 | 1,578 | 23.98% |
| MDT250620P00070000 | 2024-04-26 9:30AM EDT | 2025-06-20 | 3.65 | 3.35 | 3.70 | -0.20 | -5.19% | 3 | 91 | 23.75% |
| MDT260116P00070000 | 2024-04-26 10:46AM EDT | 2026-01-16 | 4.91 | 3.80 | 5.00 | -0.09 | -1.80% | 1 | 189 | 23.14% |
© 2024 Yahoo. All rights reserved.