Medtronic plc (MDT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240705C00074000 | 2024-06-24 10:40AM EDT | 74.00 | 7.65 | 3.15 | 6.30 | 0.00 | - | 1 | 4 | 63.77% |
| MDT240705C00077000 | 2024-06-18 12:42PM EDT | 77.00 | 2.56 | 0.95 | 2.71 | 0.00 | - | - | 1 | 26.07% |
| MDT240705C00080000 | 2024-06-27 3:38PM EDT | 80.00 | 0.20 | 0.19 | 0.32 | -0.32 | -61.54% | 258 | 81 | 12.65% |
| MDT240705C00081000 | 2024-06-27 1:18PM EDT | 81.00 | 0.05 | 0.07 | 0.10 | -0.15 | -75.00% | 88 | 219 | 12.60% |
| MDT240705C00082000 | 2024-06-27 3:44PM EDT | 82.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 7 | 98 | 14.75% |
| MDT240705C00083000 | 2024-06-27 11:58AM EDT | 83.00 | 0.03 | 0.00 | 0.04 | -0.02 | -40.00% | 2 | 101 | 17.97% |
| MDT240705C00084000 | 2024-06-25 10:26AM EDT | 84.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 519 | 22.66% |
| MDT240705C00085000 | 2024-06-26 11:04AM EDT | 85.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 1 | 69 | 24.22% |
| MDT240705C00086000 | 2024-06-24 9:35AM EDT | 86.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 3 | 52.64% |
| MDT240705C00087000 | 2024-06-18 3:31PM EDT | 87.00 | 0.31 | 0.00 | 0.31 | 0.00 | - | 1 | 10 | 49.90% |
| MDT240705C00088000 | 2024-06-26 10:58AM EDT | 88.00 | 0.01 | 0.00 | 1.29 | 0.00 | - | 14 | 15 | 67.48% |
| MDT240705C00089000 | 2024-06-07 11:56AM EDT | 89.00 | 0.16 | 0.00 | 1.90 | 0.00 | - | 16 | 18 | 82.42% |
| MDT240705C00090000 | 2024-06-07 11:55AM EDT | 90.00 | 0.13 | 0.00 | 0.50 | 0.00 | - | 16 | 16 | 59.28% |
| MDT240705C00092000 | 2024-06-26 11:30AM EDT | 92.00 | 0.01 | 0.00 | 1.99 | 0.00 | - | 4 | 5 | 98.14% |
| MDT240705C00094000 | 2024-06-26 10:11AM EDT | 94.00 | 0.01 | 0.00 | 1.99 | 0.00 | - | 4 | 6 | 107.13% |
| MDT240705C00098000 | 2024-06-24 3:29PM EDT | 98.00 | 0.01 | 0.00 | 1.47 | 0.00 | - | 10 | 14 | 113.48% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240705P00050000 | 2024-06-05 3:49PM EDT | 50.00 | 0.12 | 0.00 | 2.13 | 0.00 | - | 3 | 3 | 243.46% |
| MDT240705P00069000 | 2024-06-07 10:27AM EDT | 69.00 | 0.10 | 0.00 | 0.58 | 0.00 | - | 1 | 1 | 68.56% |
| MDT240705P00072000 | 2024-06-21 10:40AM EDT | 72.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 1 | 1 | 51.37% |
| MDT240705P00073000 | 2024-06-26 2:48PM EDT | 73.00 | 0.04 | 0.00 | 0.55 | 0.00 | - | 8 | 18 | 57.03% |
| MDT240705P00074000 | 2024-06-26 2:48PM EDT | 74.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 8 | 26 | 31.74% |
| MDT240705P00075000 | 2024-06-27 3:08PM EDT | 75.00 | 0.05 | 0.02 | 0.54 | 0.00 | - | 2 | 1 | 43.95% |
| MDT240705P00076000 | 2024-06-27 2:56PM EDT | 76.00 | 0.10 | 0.02 | 0.58 | +0.01 | +11.11% | 27 | 21 | 38.57% |
| MDT240705P00077000 | 2024-06-27 11:17AM EDT | 77.00 | 0.28 | 0.13 | 0.21 | -0.02 | -6.67% | 13 | 53 | 20.70% |
| MDT240705P00078000 | 2024-06-27 3:50PM EDT | 78.00 | 0.95 | 0.37 | 0.46 | +0.45 | +90.00% | 20 | 88 | 21.19% |
| MDT240705P00079000 | 2024-06-27 3:58PM EDT | 79.00 | 0.85 | 0.67 | 0.97 | +0.20 | +30.77% | 35 | 24 | 24.12% |
| MDT240705P00080000 | 2024-06-27 3:03PM EDT | 80.00 | 1.60 | 1.42 | 1.81 | +0.55 | +52.38% | 4 | 91 | 30.81% |
| MDT240705P00081000 | 2024-06-25 11:32AM EDT | 81.00 | 2.66 | 2.04 | 2.71 | +0.79 | +42.25% | 2 | 23 | 36.96% |
| MDT240705P00082000 | 2024-06-26 3:26PM EDT | 82.00 | 2.80 | 3.15 | 4.40 | 0.00 | - | 1 | 10 | 60.25% |
| MDT240705P00083000 | 2024-06-21 11:18AM EDT | 83.00 | 2.78 | 4.15 | 5.70 | 0.00 | - | 2 | 28 | 56.40% |
| MDT240705P00084000 | 2024-06-11 9:32AM EDT | 84.00 | 2.34 | 4.05 | 5.70 | 0.00 | - | 3 | 5 | 57.23% |
| MDT240705P00085000 | 2024-06-10 10:55AM EDT | 85.00 | 2.90 | 4.85 | 6.80 | 0.00 | - | 2 | 1 | 65.92% |
© 2024 Yahoo. All rights reserved.