Medtronic plc (MDT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240517C00040000 | 2023-12-21 10:53AM EDT | 40.00 | 41.90 | 44.75 | 49.40 | 0.00 | - | 2 | 2 | 449.66% |
| MDT240517C00042500 | 2024-03-20 12:47PM EDT | 42.50 | 40.25 | 35.05 | 39.15 | 0.00 | - | 15 | 0 | 212.11% |
| MDT240517C00045000 | 2024-03-20 12:47PM EDT | 45.00 | 38.50 | 32.55 | 36.65 | 0.00 | - | 20 | 0 | 196.00% |
| MDT240517C00047500 | 2024-03-20 12:47PM EDT | 47.50 | 35.50 | 30.05 | 34.00 | 0.00 | - | 50 | 0 | 171.48% |
| MDT240517C00050000 | 2024-03-20 12:47PM EDT | 50.00 | 33.35 | 27.75 | 31.75 | 0.00 | - | 65 | 0 | 171.48% |
| MDT240517C00055000 | 2024-03-18 12:08PM EDT | 55.00 | 28.73 | 22.50 | 26.45 | 0.00 | - | 1 | 0 | 128.71% |
| MDT240517C00060000 | 2024-01-05 11:29AM EDT | 60.00 | 25.40 | 26.00 | 30.40 | 0.00 | - | 2 | 185 | 278.61% |
| MDT240517C00062500 | 2024-02-22 12:07PM EDT | 62.50 | 23.00 | 19.30 | 23.05 | 0.00 | - | 8 | 0 | 159.67% |
| MDT240517C00065000 | 2024-04-29 3:06PM EDT | 65.00 | 15.75 | 15.45 | 17.50 | 0.00 | - | 1 | 103 | 83.11% |
| MDT240517C00067500 | 2024-01-05 4:13PM EDT | 67.50 | 18.30 | 18.50 | 23.00 | 0.00 | - | 6 | 59 | 218.12% |
| MDT240517C00070000 | 2024-03-14 9:34AM EDT | 70.00 | 14.20 | 8.60 | 12.55 | 0.00 | - | 1 | 39 | 89.26% |
| MDT240517C00072500 | 2024-04-25 3:01PM EDT | 72.50 | 7.15 | 8.15 | 9.30 | 0.00 | - | 3 | 264 | 58.79% |
| MDT240517C00073000 | 2024-04-26 1:44PM EDT | 73.00 | 6.90 | 6.40 | 8.85 | 0.00 | - | 1 | 1 | 57.57% |
| MDT240517C00074000 | 2024-04-26 11:45AM EDT | 74.00 | 5.65 | 6.95 | 8.05 | 0.00 | - | 80 | 82 | 57.13% |
| MDT240517C00075000 | 2024-05-01 2:27PM EDT | 75.00 | 6.50 | 5.95 | 6.25 | 0.00 | - | 1 | 1,831 | 32.91% |
| MDT240517C00076000 | 2024-05-01 11:31AM EDT | 76.00 | 5.25 | 5.00 | 6.25 | 0.00 | - | 1 | 3 | 50.59% |
| MDT240517C00077000 | 2024-05-02 3:52PM EDT | 77.00 | 4.25 | 4.25 | 5.05 | -0.10 | -2.30% | 1 | 34 | 41.36% |
| MDT240517C00077500 | 2024-05-02 1:29PM EDT | 77.50 | 3.60 | 2.99 | 4.80 | -0.70 | -16.28% | 2 | 347 | 43.09% |
| MDT240517C00078000 | 2024-05-01 3:59PM EDT | 78.00 | 3.45 | 2.60 | 5.15 | 0.00 | - | 3 | 41 | 54.44% |
| MDT240517C00079000 | 2024-05-01 3:59PM EDT | 79.00 | 2.64 | 2.33 | 2.64 | 0.00 | - | 22 | 176 | 23.00% |
| MDT240517C00080000 | 2024-05-02 2:34PM EDT | 80.00 | 1.83 | 1.87 | 1.92 | -0.14 | -7.11% | 77 | 2,932 | 21.70% |
| MDT240517C00081000 | 2024-05-02 3:18PM EDT | 81.00 | 1.41 | 1.28 | 1.31 | +0.09 | +6.82% | 15 | 1,668 | 20.61% |
| MDT240517C00082000 | 2024-05-02 2:59PM EDT | 82.00 | 0.91 | 0.81 | 0.85 | +0.06 | +7.06% | 2 | 76 | 20.04% |
| MDT240517C00082500 | 2024-05-02 3:17PM EDT | 82.50 | 0.73 | 0.61 | 0.67 | +0.08 | +12.31% | 11 | 1,752 | 19.85% |
| MDT240517C00083000 | 2024-05-02 3:37PM EDT | 83.00 | 0.50 | 0.45 | 0.53 | -0.19 | -27.54% | 7 | 204 | 19.87% |
| MDT240517C00084000 | 2024-05-02 1:11PM EDT | 84.00 | 0.20 | 0.20 | 0.30 | -0.21 | -51.22% | 6 | 162 | 19.48% |
| MDT240517C00085000 | 2024-05-02 2:34PM EDT | 85.00 | 0.12 | 0.10 | 0.16 | -0.05 | -29.41% | 27 | 3,495 | 19.24% |
| MDT240517C00086000 | 2024-05-01 3:15PM EDT | 86.00 | 0.08 | 0.05 | 0.09 | -0.01 | -11.11% | 1 | 174 | 19.63% |
| MDT240517C00087000 | 2024-04-24 10:39AM EDT | 87.00 | 0.06 | 0.02 | 0.71 | 0.00 | - | - | 13 | 40.43% |
| MDT240517C00087500 | 2024-05-02 2:37PM EDT | 87.50 | 0.03 | 0.00 | 0.05 | +0.01 | +50.00% | 13 | 2,005 | 21.29% |
| MDT240517C00090000 | 2024-05-02 3:14PM EDT | 90.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 227 | 3,528 | 25.20% |
| MDT240517C00092500 | 2024-04-30 11:44AM EDT | 92.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 1,435 | 33.01% |
| MDT240517C00095000 | 2024-04-30 1:31PM EDT | 95.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 943 | 25.00% |
| MDT240517C00100000 | 2024-04-17 1:33PM EDT | 100.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | 10 | 549 | 62.60% |
| MDT240517C00105000 | 2024-02-02 10:39AM EDT | 105.00 | 0.12 | 0.00 | 0.12 | 0.00 | - | 1 | 26 | 59.38% |
| MDT240517C00110000 | 2024-04-05 2:08PM EDT | 110.00 | 0.24 | 0.00 | 0.50 | 0.00 | - | 1 | 11 | 85.55% |
| MDT240517C00115000 | 2023-10-02 1:52PM EDT | 115.00 | 0.14 | 0.00 | 2.17 | 0.00 | - | 2 | 0 | 130.47% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240517P00037500 | 2023-11-09 3:37PM EDT | 37.50 | 0.10 | 0.00 | 0.60 | 0.00 | - | - | 11 | 207.23% |
| MDT240517P00040000 | 2023-11-01 9:30AM EDT | 40.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 50.00% |
| MDT240517P00042500 | 2023-11-15 2:48PM EDT | 42.50 | 0.11 | 0.00 | 0.75 | 0.00 | - | - | 1 | 184.38% |
| MDT240517P00045000 | 2024-01-03 2:51PM EDT | 45.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | 2 | 6 | 214.94% |
| MDT240517P00047500 | 2023-11-15 2:45PM EDT | 47.50 | 0.22 | 0.00 | 0.75 | 0.00 | - | 2 | 1 | 156.45% |
| MDT240517P00050000 | 2023-12-19 4:06PM EDT | 50.00 | 0.04 | 0.00 | 0.18 | 0.00 | - | 2 | 7 | 112.50% |
| MDT240517P00055000 | 2024-03-22 9:30AM EDT | 55.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 3 | 4,604 | 119.24% |
| MDT240517P00060000 | 2024-04-30 10:16AM EDT | 60.00 | 0.02 | 0.02 | 1.28 | 0.00 | - | 1 | 1,577 | 110.25% |
| MDT240517P00062500 | 2024-02-21 12:11PM EDT | 62.50 | 0.36 | 0.00 | 0.88 | 0.00 | - | 3 | 79 | 89.16% |
| MDT240517P00065000 | 2024-04-25 2:11PM EDT | 65.00 | 0.05 | 0.02 | 0.74 | 0.00 | - | 60 | 258 | 75.59% |
| MDT240517P00067500 | 2024-04-25 3:17PM EDT | 67.50 | 0.07 | 0.01 | 0.75 | 0.00 | - | 4 | 560 | 65.19% |
| MDT240517P00070000 | 2024-04-19 11:59AM EDT | 70.00 | 0.05 | 0.01 | 0.15 | 0.00 | - | 30 | 479 | 44.14% |
| MDT240517P00072500 | 2024-04-22 9:30AM EDT | 72.50 | 0.18 | 0.02 | 0.75 | 0.00 | - | 1 | 926 | 55.52% |
| MDT240517P00073000 | 2024-04-26 2:35PM EDT | 73.00 | 0.10 | 0.02 | 0.73 | 0.00 | - | 2 | 4 | 52.69% |
| MDT240517P00074000 | 2024-05-01 2:02PM EDT | 74.00 | 0.08 | 0.03 | 0.27 | 0.00 | - | 1 | 4 | 34.96% |
| MDT240517P00075000 | 2024-05-01 2:59PM EDT | 75.00 | 0.08 | 0.05 | 0.12 | 0.00 | - | 8 | 1,101 | 25.20% |
| MDT240517P00076000 | 2024-04-26 12:06PM EDT | 76.00 | 0.35 | 0.13 | 0.17 | 0.00 | - | 47 | 50 | 23.73% |
| MDT240517P00077000 | 2024-05-01 10:59AM EDT | 77.00 | 0.26 | 0.19 | 0.24 | 0.00 | - | 3 | 34 | 22.17% |
| MDT240517P00077500 | 2024-05-02 2:10PM EDT | 77.50 | 0.28 | 0.25 | 0.29 | +0.10 | +55.56% | 2 | 817 | 21.44% |
| MDT240517P00078000 | 2024-05-02 3:18PM EDT | 78.00 | 0.29 | 0.30 | 0.36 | +0.05 | +20.83% | 10 | 108 | 20.95% |
| MDT240517P00079000 | 2024-05-02 3:56PM EDT | 79.00 | 0.52 | 0.51 | 0.56 | +0.02 | +4.00% | 25 | 168 | 20.12% |
| MDT240517P00080000 | 2024-05-02 3:57PM EDT | 80.00 | 0.83 | 0.79 | 0.83 | 0.00 | - | 48 | 2,225 | 18.99% |
| MDT240517P00081000 | 2024-05-02 3:53PM EDT | 81.00 | 1.23 | 1.19 | 1.23 | +0.06 | +5.13% | 1,016 | 385 | 18.16% |
| MDT240517P00082000 | 2024-05-02 2:06PM EDT | 82.00 | 1.87 | 1.72 | 1.77 | +0.05 | +2.75% | 28 | 167 | 17.46% |
| MDT240517P00082500 | 2024-05-02 11:12AM EDT | 82.50 | 2.02 | 2.03 | 2.10 | -0.12 | -5.61% | 23 | 3,199 | 17.26% |
| MDT240517P00084000 | 2024-04-26 10:37AM EDT | 84.00 | 5.06 | 2.85 | 3.70 | 0.00 | - | 1 | 1 | 26.17% |
| MDT240517P00085000 | 2024-05-01 2:31PM EDT | 85.00 | 4.19 | 4.05 | 4.25 | +0.24 | +6.08% | 1 | 1,115 | 19.58% |
| MDT240517P00087500 | 2024-05-01 3:27PM EDT | 87.50 | 5.35 | 6.50 | 6.95 | 0.00 | - | 150 | 153 | 33.99% |
| MDT240517P00090000 | 2024-04-18 3:07PM EDT | 90.00 | 11.34 | 7.15 | 9.60 | 0.00 | - | 420 | 0 | 46.48% |
| MDT240517P00092500 | 2024-04-12 2:46PM EDT | 92.50 | 13.20 | 9.60 | 12.60 | 0.00 | - | 162 | 0 | 67.33% |
| MDT240517P00095000 | 2024-04-09 2:45PM EDT | 95.00 | 13.15 | 12.65 | 15.95 | 0.00 | - | 170 | 0 | 50.29% |
| MDT240517P00100000 | 2024-03-26 3:33PM EDT | 100.00 | 16.44 | 18.75 | 21.35 | 0.00 | - | 2 | 0 | 89.31% |
| MDT240517P00105000 | 2024-03-26 3:33PM EDT | 105.00 | 21.46 | 23.75 | 27.80 | 0.00 | - | 2 | 0 | 121.75% |
© 2024 Yahoo. All rights reserved.