Medtronic plc (MDT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:85.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240510C00085000 | 2024-05-03 3:47PM EDT | 2024-05-10 | 0.04 | 0.01 | 0.16 | -0.03 | -42.86% | 9 | 203 | 24.12% |
| MDT240517C00085000 | 2024-05-03 3:54PM EDT | 2024-05-17 | 0.15 | 0.05 | 0.32 | +0.03 | +25.00% | 166 | 3,488 | 21.39% |
| MDT240524C00085000 | 2024-05-03 2:23PM EDT | 2024-05-24 | 0.75 | 0.64 | 0.68 | +0.17 | +29.31% | 11 | 626 | 23.73% |
| MDT240531C00085000 | 2024-05-03 2:21PM EDT | 2024-05-31 | 0.85 | 0.20 | 0.83 | +0.35 | +70.00% | 16 | 5,331 | 22.58% |
| MDT240621C00085000 | 2024-05-03 3:55PM EDT | 2024-06-21 | 1.25 | 1.21 | 1.27 | +0.09 | +7.76% | 63 | 3,586 | 21.31% |
| MDT240719C00085000 | 2024-05-03 1:52PM EDT | 2024-07-19 | 1.68 | 1.58 | 1.64 | +0.23 | +15.86% | 40 | 3,210 | 19.72% |
| MDT240816C00085000 | 2024-05-03 11:35AM EDT | 2024-08-16 | 2.09 | 2.11 | 2.18 | +0.19 | +10.00% | 5 | 960 | 20.17% |
| MDT241115C00085000 | 2024-05-03 10:35AM EDT | 2024-11-15 | 3.65 | 3.65 | 3.85 | +0.31 | +9.28% | 19 | 334 | 21.95% |
| MDT250117C00085000 | 2024-05-03 12:17PM EDT | 2025-01-17 | 4.83 | 4.75 | 4.95 | +0.48 | +11.03% | 2 | 1,491 | 23.13% |
| MDT250620C00085000 | 2024-05-02 1:20PM EDT | 2025-06-20 | 6.45 | 6.55 | 6.90 | 0.00 | - | 1 | 112 | 23.95% |
| MDT260116C00085000 | 2024-05-02 1:30PM EDT | 2026-01-16 | 8.02 | 8.10 | 8.65 | 0.00 | - | 28 | 2,004 | 23.61% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240510P00085000 | 2024-04-11 11:46AM EDT | 2024-05-10 | 3.05 | 2.78 | 4.40 | 0.00 | - | 1 | 0 | 51.90% |
| MDT240517P00085000 | 2024-05-03 2:30PM EDT | 2024-05-17 | 3.20 | 2.91 | 3.45 | -0.99 | -23.63% | 50 | 1,115 | 16.41% |
| MDT240524P00085000 | 2024-05-03 3:41PM EDT | 2024-05-24 | 3.63 | 2.64 | 5.30 | -2.15 | -37.20% | 1 | 6 | 42.55% |
| MDT240531P00085000 | 2024-04-17 1:40PM EDT | 2024-05-31 | 5.99 | 2.64 | 4.10 | 0.00 | - | - | 1 | 22.05% |
| MDT240621P00085000 | 2024-05-03 3:43PM EDT | 2024-06-21 | 4.15 | 2.85 | 4.25 | -0.20 | -4.60% | 60 | 2,194 | 18.16% |
| MDT240719P00085000 | 2024-05-03 2:03PM EDT | 2024-07-19 | 5.04 | 4.65 | 6.85 | -0.36 | -6.67% | 2 | 428 | 32.94% |
| MDT240816P00085000 | 2024-04-16 3:43PM EDT | 2024-08-16 | 6.75 | 4.95 | 5.10 | 0.00 | - | 7 | 496 | 17.82% |
| MDT241115P00085000 | 2024-05-03 10:40AM EDT | 2024-11-15 | 6.45 | 6.05 | 6.30 | -1.05 | -14.00% | 16 | 218 | 18.29% |
| MDT250117P00085000 | 2024-05-01 11:39AM EDT | 2025-01-17 | 7.55 | 6.95 | 7.15 | 0.00 | - | 16 | 888 | 19.07% |
| MDT250620P00085000 | 2024-04-26 10:34AM EDT | 2025-06-20 | 10.05 | 8.00 | 8.35 | 0.00 | - | 10 | 83 | 18.60% |
| MDT260116P00085000 | 2024-04-09 1:43PM EDT | 2026-01-16 | 8.80 | 9.25 | 9.85 | 0.00 | - | 20 | 137 | 18.69% |
© 2024 Yahoo. All rights reserved.