Medtronic plc (MDT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:75.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240510C00075000 | 2024-04-16 11:46AM EDT | 2024-05-10 | 5.21 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| MDT240517C00075000 | 2024-05-03 1:46PM EDT | 2024-05-17 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDT240524C00075000 | 2024-04-19 10:12AM EDT | 2024-05-24 | 5.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MDT240607C00075000 | 2024-04-30 9:54AM EDT | 2024-06-07 | 6.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MDT240621C00075000 | 2024-04-26 3:03PM EDT | 2024-06-21 | 6.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MDT240719C00075000 | 2024-04-26 3:34PM EDT | 2024-07-19 | 6.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDT240816C00075000 | 2024-05-03 11:07AM EDT | 2024-08-16 | 8.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDT241115C00075000 | 2024-04-12 12:33PM EDT | 2024-11-15 | 9.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MDT250117C00075000 | 2024-05-02 12:31PM EDT | 2025-01-17 | 9.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MDT250620C00075000 | 2024-05-02 12:26PM EDT | 2025-06-20 | 11.61 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MDT260116C00075000 | 2024-05-08 1:58PM EDT | 2026-01-16 | 13.80 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240510P00075000 | 2024-05-06 9:30AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| MDT240517P00075000 | 2024-05-08 1:09PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| MDT240524P00075000 | 2024-05-08 1:02PM EDT | 2024-05-24 | 0.19 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| MDT240531P00075000 | 2024-05-07 10:52AM EDT | 2024-05-31 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MDT240607P00075000 | 2024-04-29 1:44PM EDT | 2024-06-07 | 0.43 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| MDT240621P00075000 | 2024-05-08 11:52AM EDT | 2024-06-21 | 0.43 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| MDT240719P00075000 | 2024-05-08 11:36AM EDT | 2024-07-19 | 0.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MDT240816P00075000 | 2024-05-06 12:15PM EDT | 2024-08-16 | 1.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MDT241115P00075000 | 2024-05-07 3:21PM EDT | 2024-11-15 | 2.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| MDT250117P00075000 | 2024-05-08 10:54AM EDT | 2025-01-17 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MDT250620P00075000 | 2024-04-25 11:51AM EDT | 2025-06-20 | 5.20 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 1.56% |
| MDT260116P00075000 | 2024-04-23 12:37PM EDT | 2026-01-16 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.