Medtronic plc (MDT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:04PM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240621C00037500 | 2024-03-06 4:59PM EDT | 37.50 | 48.10 | 45.40 | 49.35 | 0.00 | - | 1 | 0 | 225.10% |
| MDT240621C00040000 | 2023-09-26 11:43AM EDT | 40.00 | 39.78 | 30.20 | 31.55 | 0.00 | - | 3 | 3 | 0.00% |
| MDT240621C00042500 | 2023-11-22 3:14PM EDT | 42.50 | 36.15 | 39.45 | 41.00 | 0.00 | - | - | 0 | 153.49% |
| MDT240621C00045000 | 2023-10-26 10:41AM EDT | 45.00 | 26.75 | 32.60 | 35.60 | 0.00 | - | 2 | 3 | 67.58% |
| MDT240621C00047500 | 2023-10-26 9:46AM EDT | 47.50 | 25.00 | 31.05 | 32.90 | 0.00 | - | 2 | 0 | 0.00% |
| MDT240621C00050000 | 2024-02-23 3:14PM EDT | 50.00 | 35.88 | 31.75 | 35.75 | 0.00 | - | 3 | 4 | 140.09% |
| MDT240621C00055000 | 2024-03-21 9:52AM EDT | 55.00 | 29.20 | 22.90 | 26.95 | 0.00 | - | 28 | 28 | 89.65% |
| MDT240621C00060000 | 2024-03-20 10:45AM EDT | 60.00 | 23.97 | 18.00 | 22.15 | 0.00 | - | 2 | 70 | 77.32% |
| MDT240621C00062500 | 2023-12-22 4:40PM EDT | 62.50 | 20.65 | 21.25 | 25.20 | 0.00 | - | 2 | 79 | 115.19% |
| MDT240621C00065000 | 2024-04-10 2:08PM EDT | 65.00 | 17.78 | 14.50 | 17.85 | 0.00 | - | 1 | 377 | 71.51% |
| MDT240621C00067500 | 2024-03-20 2:32PM EDT | 67.50 | 16.63 | 10.80 | 14.65 | 0.00 | - | 7 | 210 | 54.61% |
| MDT240621C00070000 | 2024-04-11 2:04PM EDT | 70.00 | 14.03 | 9.65 | 13.15 | 0.00 | - | 1 | 73 | 58.79% |
| MDT240621C00072500 | 2024-04-19 9:30AM EDT | 72.50 | 8.25 | 8.85 | 9.00 | 0.00 | - | 1 | 99 | 32.03% |
| MDT240621C00075000 | 2024-04-26 3:03PM EDT | 75.00 | 6.13 | 5.90 | 7.30 | 0.00 | - | 2 | 303 | 33.81% |
| MDT240621C00077500 | 2024-05-02 10:21AM EDT | 77.50 | 5.25 | 4.70 | 5.00 | +0.07 | +1.35% | 2 | 2,401 | 27.61% |
| MDT240621C00080000 | 2024-05-02 10:31AM EDT | 80.00 | 3.50 | 3.05 | 3.20 | +0.20 | +6.06% | 6 | 2,005 | 24.39% |
| MDT240621C00082500 | 2024-05-02 11:44AM EDT | 82.50 | 1.81 | 1.80 | 1.88 | -0.23 | -11.27% | 83 | 3,166 | 22.61% |
| MDT240621C00085000 | 2024-05-02 11:28AM EDT | 85.00 | 1.05 | 0.95 | 1.01 | -0.14 | -11.76% | 30 | 3,524 | 21.61% |
| MDT240621C00087500 | 2024-05-02 10:46AM EDT | 87.50 | 0.56 | 0.45 | 0.51 | 0.00 | - | 5 | 2,698 | 21.22% |
| MDT240621C00090000 | 2024-05-02 11:41AM EDT | 90.00 | 0.21 | 0.19 | 0.24 | -0.07 | -25.00% | 30 | 3,368 | 21.05% |
| MDT240621C00092500 | 2024-04-30 12:43PM EDT | 92.50 | 0.79 | 0.05 | 0.60 | 0.00 | - | 3 | 1,797 | 31.52% |
| MDT240621C00095000 | 2024-05-01 3:11PM EDT | 95.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 5 | 1,511 | 25.78% |
| MDT240621C00097500 | 2024-04-05 12:42PM EDT | 97.50 | 0.17 | 0.00 | 0.56 | 0.00 | - | 7 | 511 | 38.75% |
| MDT240621C00100000 | 2024-04-29 3:17PM EDT | 100.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 8 | 1,145 | 29.88% |
| MDT240621C00105000 | 2024-04-22 10:40AM EDT | 105.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 231 | 52.78% |
| MDT240621C00110000 | 2024-04-25 3:30PM EDT | 110.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 100 | 424 | 36.52% |
| MDT240621C00115000 | 2024-01-12 3:21PM EDT | 115.00 | 0.07 | 0.00 | 1.28 | 0.00 | - | 2 | 134 | 62.94% |
| MDT240621C00120000 | 2024-02-20 11:47AM EDT | 120.00 | 0.09 | 0.00 | 2.13 | 0.00 | - | 10 | 21 | 77.00% |
| MDT240621C00125000 | 2023-12-28 1:58PM EDT | 125.00 | 0.03 | 0.00 | 0.17 | 0.00 | - | 4 | 9 | 52.44% |
| MDT240621C00130000 | 2023-12-28 11:06AM EDT | 130.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 7 | 52.73% |
| MDT240621C00135000 | 2023-12-13 3:55PM EDT | 135.00 | 0.21 | 0.00 | 0.17 | 0.00 | - | 10 | 10 | 59.96% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240621P00037500 | 2023-11-10 11:37AM EDT | 37.50 | 0.20 | 0.00 | 0.36 | 0.00 | - | 10 | 50 | 102.64% |
| MDT240621P00040000 | 2023-11-16 4:43PM EDT | 40.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 1 | 41 | 107.72% |
| MDT240621P00042500 | 2023-11-03 12:59PM EDT | 42.50 | 0.26 | 0.00 | 0.27 | 0.00 | - | 2 | 0 | 83.59% |
| MDT240621P00045000 | 2024-03-27 12:48PM EDT | 45.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 1 | 53 | 102.39% |
| MDT240621P00047500 | 2024-03-27 12:49PM EDT | 47.50 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 17 | 84.33% |
| MDT240621P00050000 | 2024-03-28 10:14AM EDT | 50.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 20 | 150 | 86.62% |
| MDT240621P00055000 | 2024-04-03 12:54PM EDT | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 25.00% |
| MDT240621P00060000 | 2024-04-30 9:57AM EDT | 60.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 392 | 51.81% |
| MDT240621P00062500 | 2024-03-11 10:10AM EDT | 62.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 86 | 12.50% |
| MDT240621P00065000 | 2024-04-19 12:27PM EDT | 65.00 | 0.23 | 0.01 | 0.75 | 0.00 | - | 1 | 339 | 48.32% |
| MDT240621P00067500 | 2024-04-24 1:49PM EDT | 67.50 | 0.15 | 0.09 | 0.75 | 0.00 | - | 3 | 386 | 41.94% |
| MDT240621P00070000 | 2024-04-29 1:29PM EDT | 70.00 | 0.20 | 0.23 | 0.26 | 0.00 | - | 1 | 639 | 26.42% |
| MDT240621P00072500 | 2024-05-02 9:31AM EDT | 72.50 | 0.27 | 0.40 | 0.42 | -0.15 | -35.71% | 2 | 701 | 24.24% |
| MDT240621P00075000 | 2024-05-01 9:38AM EDT | 75.00 | 0.51 | 0.70 | 0.75 | -0.19 | -27.14% | 1 | 1,556 | 22.85% |
| MDT240621P00077500 | 2024-05-02 11:43AM EDT | 77.50 | 1.27 | 1.25 | 1.28 | +0.28 | +28.28% | 33 | 3,167 | 21.35% |
| MDT240621P00080000 | 2024-05-02 10:32AM EDT | 80.00 | 1.90 | 2.09 | 2.16 | +0.08 | +4.40% | 42 | 4,018 | 20.25% |
| MDT240621P00082500 | 2024-05-02 11:43AM EDT | 82.50 | 3.40 | 3.30 | 3.45 | +0.20 | +6.25% | 40 | 2,544 | 19.29% |
| MDT240621P00085000 | 2024-05-01 3:17PM EDT | 85.00 | 4.35 | 4.45 | 5.60 | 0.00 | - | 12 | 2,194 | 22.97% |
| MDT240621P00087500 | 2024-04-18 2:48PM EDT | 87.50 | 8.63 | 7.00 | 7.15 | 0.00 | - | 8 | 1,366 | 16.11% |
| MDT240621P00090000 | 2024-05-01 3:50PM EDT | 90.00 | 9.10 | 7.95 | 10.50 | 0.00 | - | 2 | 10 | 32.91% |
| MDT240621P00092500 | 2024-04-11 10:16AM EDT | 92.50 | 10.05 | 10.00 | 12.75 | 0.00 | - | 2 | 8 | 34.38% |
| MDT240621P00095000 | 2024-04-19 9:30AM EDT | 95.00 | 13.35 | 12.65 | 15.60 | 0.00 | - | 1 | 0 | 43.46% |
| MDT240621P00097500 | 2024-03-26 3:10PM EDT | 97.50 | 15.80 | 16.25 | 20.20 | 0.00 | - | 24 | 0 | 71.13% |
| MDT240621P00100000 | 2024-03-26 10:19AM EDT | 100.00 | 16.85 | 19.15 | 22.95 | 0.00 | - | 1 | 0 | 57.69% |
| MDT240621P00105000 | 2024-04-04 12:24PM EDT | 105.00 | 19.85 | 22.65 | 25.90 | 0.00 | - | 1 | 0 | 63.57% |
| MDT240621P00110000 | 2023-04-03 9:41AM EDT | 110.00 | 30.68 | 19.25 | 21.25 | 0.00 | - | 1 | 0 | 0.00% |
| MDT240621P00115000 | 2024-03-25 11:04AM EDT | 115.00 | 31.95 | 33.05 | 36.60 | 0.00 | - | 1 | 0 | 56.15% |
| MDT240621P00120000 | 2024-04-03 11:16AM EDT | 120.00 | 34.57 | 37.45 | 41.00 | 0.00 | - | 1 | 0 | 84.94% |
© 2024 Yahoo. All rights reserved.