Medtronic plc (MDT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:14PM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240510C00075000 | 2024-04-16 11:46AM EDT | 75.00 | 5.21 | 5.20 | 5.60 | 0.00 | - | 60 | 65 | 31.84% |
| MDT240510C00076000 | 2024-04-29 10:00AM EDT | 76.00 | 4.20 | 3.80 | 4.60 | 0.00 | - | 1 | 4 | 27.25% |
| MDT240510C00077000 | 2024-04-16 2:14PM EDT | 77.00 | 3.55 | 3.55 | 4.00 | 0.00 | - | - | 1 | 33.59% |
| MDT240510C00078000 | 2024-04-25 11:26AM EDT | 78.00 | 2.02 | 2.67 | 2.78 | 0.00 | - | 15 | 20 | 22.56% |
| MDT240510C00079000 | 2024-04-29 2:45PM EDT | 79.00 | 2.17 | 1.91 | 1.97 | 0.00 | - | 2 | 112 | 20.75% |
| MDT240510C00080000 | 2024-04-29 3:03PM EDT | 80.00 | 1.43 | 1.25 | 1.27 | 0.00 | - | 7 | 86 | 19.19% |
| MDT240510C00081000 | 2024-04-29 3:59PM EDT | 81.00 | 1.00 | 0.71 | 0.75 | 0.00 | - | 8 | 24 | 18.41% |
| MDT240510C00082000 | 2024-04-30 11:11AM EDT | 82.00 | 0.47 | 0.37 | 0.40 | -0.06 | -11.32% | 8 | 91 | 17.92% |
| MDT240510C00083000 | 2024-04-29 2:59PM EDT | 83.00 | 0.27 | 0.17 | 0.20 | 0.00 | - | 43 | 71 | 17.92% |
| MDT240510C00084000 | 2024-04-29 10:26AM EDT | 84.00 | 0.12 | 0.07 | 0.10 | 0.00 | - | 7 | 39 | 18.36% |
| MDT240510C00085000 | 2024-04-29 12:53PM EDT | 85.00 | 0.06 | 0.03 | 0.06 | 0.00 | - | 10 | 202 | 19.63% |
| MDT240510C00086000 | 2024-04-30 10:52AM EDT | 86.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 14 | 26 | 21.19% |
| MDT240510C00087000 | 2024-04-15 1:12PM EDT | 87.00 | 0.13 | 0.00 | 0.03 | 0.00 | - | 6 | 544 | 23.05% |
| MDT240510C00088000 | 2024-04-12 11:04AM EDT | 88.00 | 0.12 | 0.00 | 2.13 | 0.00 | - | 10 | 42 | 63.33% |
| MDT240510C00089000 | 2024-04-04 3:30PM EDT | 89.00 | 0.62 | 0.00 | 2.13 | 0.00 | - | 1 | 2 | 67.82% |
| MDT240510C00090000 | 2024-04-18 10:02AM EDT | 90.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 51.56% |
| MDT240510C00092000 | 2024-04-09 3:52PM EDT | 92.00 | 0.10 | 0.00 | 2.13 | 0.00 | - | - | 1 | 80.47% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240510P00069000 | 2024-04-24 3:15PM EDT | 69.00 | 0.06 | 0.00 | 2.15 | 0.00 | - | - | 1,300 | 92.04% |
| MDT240510P00070000 | 2024-04-26 2:31PM EDT | 70.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 15 | 29 | 86.18% |
| MDT240510P00073000 | 2024-04-30 10:50AM EDT | 73.00 | 0.02 | 0.01 | 0.66 | -0.10 | -83.33% | 14 | 16 | 56.93% |
| MDT240510P00074000 | 2024-04-26 1:43PM EDT | 74.00 | 0.09 | 0.00 | 0.51 | 0.00 | - | 12 | 465 | 47.02% |
| MDT240510P00075000 | 2024-04-26 12:00PM EDT | 75.00 | 0.14 | 0.05 | 0.32 | 0.00 | - | 1 | 23 | 35.74% |
| MDT240510P00077000 | 2024-04-29 2:59PM EDT | 77.00 | 0.14 | 0.11 | 0.19 | 0.00 | - | 1 | 54 | 21.78% |
| MDT240510P00078000 | 2024-04-30 10:04AM EDT | 78.00 | 0.30 | 0.27 | 0.31 | +0.10 | +50.00% | 1 | 33 | 20.46% |
| MDT240510P00079000 | 2024-04-30 10:12AM EDT | 79.00 | 0.47 | 0.48 | 0.51 | +0.03 | +6.82% | 5 | 106 | 19.24% |
| MDT240510P00080000 | 2024-04-30 12:39PM EDT | 80.00 | 0.80 | 0.80 | 0.84 | +0.10 | +14.29% | 7 | 254 | 18.38% |
| MDT240510P00081000 | 2024-04-30 12:57PM EDT | 81.00 | 1.30 | 1.30 | 1.32 | +0.04 | +3.17% | 6 | 132 | 17.58% |
| MDT240510P00082000 | 2024-04-29 12:20PM EDT | 82.00 | 1.51 | 1.93 | 2.00 | 0.00 | - | 14 | 36 | 17.63% |
| MDT240510P00083000 | 2024-04-29 10:30AM EDT | 83.00 | 2.40 | 2.74 | 2.84 | 0.00 | - | 3 | 21 | 18.65% |
| MDT240510P00084000 | 2024-04-11 2:04PM EDT | 84.00 | 2.11 | 3.65 | 3.80 | 0.00 | - | 10 | 5,047 | 21.68% |
| MDT240510P00085000 | 2024-04-11 11:46AM EDT | 85.00 | 3.05 | 4.60 | 4.90 | 0.00 | - | 1 | 0 | 29.15% |
| MDT240510P00086000 | 2024-04-05 1:00PM EDT | 86.00 | 2.48 | 4.75 | 7.10 | 0.00 | - | 4 | 4 | 62.92% |
| MDT240510P00087000 | 2024-04-10 2:45PM EDT | 87.00 | 4.65 | 6.30 | 6.85 | 0.00 | - | 2 | 0 | 35.21% |
© 2024 Yahoo. All rights reserved.