Medtronic plc (MDT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240628C00079000 | 2024-05-24 11:18AM EDT | 79.00 | 3.85 | 2.49 | 4.15 | 0.00 | - | 1 | 1 | 31.69% |
| MDT240628C00080000 | 2024-05-17 3:56PM EDT | 80.00 | 6.74 | 1.52 | 4.45 | 0.00 | - | 10 | 10 | 41.80% |
| MDT240628C00081000 | 2024-05-24 9:48AM EDT | 81.00 | 2.41 | 0.31 | 2.72 | 0.00 | - | 2 | 2 | 28.22% |
| MDT240628C00082000 | 2024-05-31 12:08PM EDT | 82.00 | 1.03 | 0.08 | 3.40 | -0.26 | -20.16% | 1 | 27 | 41.09% |
| MDT240628C00083000 | 2024-05-31 2:32PM EDT | 83.00 | 0.76 | 0.08 | 2.76 | -0.04 | -5.00% | 13 | 19 | 38.72% |
| MDT240628C00084000 | 2024-05-28 3:59PM EDT | 84.00 | 0.45 | 0.02 | 2.43 | -0.36 | -44.44% | 1 | 565 | 39.36% |
| MDT240628C00085000 | 2024-05-31 3:52PM EDT | 85.00 | 0.31 | 0.20 | 0.45 | 0.00 | - | 4 | 25 | 18.24% |
| MDT240628C00086000 | 2024-05-28 2:32PM EDT | 86.00 | 0.35 | 0.06 | 2.30 | 0.00 | - | 4 | 7 | 45.64% |
| MDT240628C00087000 | 2024-05-28 12:51PM EDT | 87.00 | 0.35 | 0.00 | 2.28 | 0.00 | - | 3 | 11 | 48.98% |
| MDT240628C00088000 | 2024-05-31 12:16PM EDT | 88.00 | 0.10 | 0.00 | 2.13 | +0.01 | +11.11% | 1 | 37 | 50.54% |
| MDT240628C00089000 | 2024-05-23 3:22PM EDT | 89.00 | 0.20 | 0.00 | 2.19 | 0.00 | - | 6 | 8 | 54.57% |
| MDT240628C00090000 | 2024-05-17 11:52AM EDT | 90.00 | 0.59 | 0.00 | 2.16 | 0.00 | - | 5 | 5 | 57.32% |
| MDT240628C00091000 | 2024-05-22 1:58PM EDT | 91.00 | 0.45 | 0.00 | 2.15 | 0.00 | - | 40 | 41 | 60.21% |
| MDT240628C00092000 | 2024-05-21 10:04AM EDT | 92.00 | 0.30 | 0.00 | 2.16 | 0.00 | - | - | 2 | 63.28% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240628P00072000 | 2024-05-28 11:36AM EDT | 72.00 | 0.10 | 0.00 | 2.22 | 0.00 | - | 1 | 1 | 50.24% |
| MDT240628P00073000 | 2024-05-30 2:44PM EDT | 73.00 | 0.17 | 0.00 | 2.10 | 0.00 | - | 8 | 8 | 61.82% |
| MDT240628P00074000 | 2024-05-30 2:44PM EDT | 74.00 | 0.17 | 0.00 | 1.89 | 0.00 | - | 8 | 8 | 54.64% |
| MDT240628P00075000 | 2024-05-31 2:11PM EDT | 75.00 | 0.20 | 0.00 | 2.08 | -0.23 | -53.49% | 1 | 8 | 53.05% |
| MDT240628P00076000 | 2024-05-29 2:04PM EDT | 76.00 | 0.23 | 0.00 | 0.48 | 0.00 | - | 8 | 8 | 25.27% |
| MDT240628P00077000 | 2024-05-30 12:51PM EDT | 77.00 | 0.50 | 0.12 | 0.81 | 0.00 | - | 13 | 35 | 27.27% |
| MDT240628P00078000 | 2024-05-30 1:51PM EDT | 78.00 | 0.59 | 0.21 | 2.62 | 0.00 | - | 13 | 19 | 46.44% |
| MDT240628P00079000 | 2024-05-30 3:55PM EDT | 79.00 | 1.00 | 0.30 | 2.80 | 0.00 | - | 21 | 28 | 43.70% |
| MDT240628P00080000 | 2024-05-30 3:50PM EDT | 80.00 | 1.38 | 0.14 | 1.75 | 0.00 | - | 5 | 26 | 26.61% |
| MDT240628P00081000 | 2024-05-30 1:51PM EDT | 81.00 | 1.73 | 1.34 | 3.55 | 0.00 | - | 1 | 73 | 41.63% |
| MDT240628P00082000 | 2024-05-31 2:49PM EDT | 82.00 | 2.21 | 1.83 | 4.05 | +0.10 | +4.74% | 10 | 330 | 41.31% |
| MDT240628P00083000 | 2024-05-28 1:05PM EDT | 83.00 | 1.90 | 2.30 | 4.75 | 0.00 | - | 21 | 21 | 42.77% |
| MDT240628P00084000 | 2024-05-29 3:49PM EDT | 84.00 | 2.97 | 1.63 | 4.85 | 0.00 | - | 1 | 14 | 36.94% |
| MDT240628P00085000 | 2024-05-29 3:52PM EDT | 85.00 | 3.95 | 2.95 | 5.30 | 0.00 | - | 31 | 554 | 34.40% |
| MDT240628P00087000 | 2024-05-22 10:13AM EDT | 87.00 | 3.10 | 4.05 | 8.20 | 0.00 | - | - | 2 | 52.49% |
| MDT240628P00089000 | 2024-05-22 10:01AM EDT | 89.00 | 4.52 | 6.00 | 10.15 | 0.00 | - | - | 2 | 58.72% |
© 2024 Yahoo. All rights reserved.