Medtronic plc (MDT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240712C00075000 | 2024-06-26 10:07AM EDT | 75.00 | 4.35 | 2.28 | 5.90 | 0.00 | - | 20 | 15 | 52.78% |
| MDT240712C00078000 | 2024-06-27 3:17PM EDT | 78.00 | 1.34 | 1.34 | 1.67 | -0.61 | -31.28% | 13 | 1 | 13.26% |
| MDT240712C00079000 | 2024-06-27 2:20PM EDT | 79.00 | 0.80 | 0.83 | 0.99 | -0.78 | -49.37% | 13 | 2 | 12.72% |
| MDT240712C00080000 | 2024-06-27 3:22PM EDT | 80.00 | 0.45 | 0.38 | 0.54 | -0.34 | -43.04% | 7 | 30 | 12.92% |
| MDT240712C00081000 | 2024-06-27 12:18PM EDT | 81.00 | 0.21 | 0.15 | 0.48 | -0.20 | -48.78% | 5 | 842 | 17.33% |
| MDT240712C00082000 | 2024-06-27 2:28PM EDT | 82.00 | 0.10 | 0.09 | 0.23 | -0.16 | -61.54% | 2 | 34 | 16.50% |
| MDT240712C00083000 | 2024-06-24 11:07AM EDT | 83.00 | 0.47 | 0.05 | 2.07 | 0.00 | - | 3 | 39 | 55.08% |
| MDT240712C00084000 | 2024-06-24 2:54PM EDT | 84.00 | 0.19 | 0.00 | 1.10 | 0.00 | - | 4 | 74 | 43.12% |
| MDT240712C00085000 | 2024-06-24 10:51AM EDT | 85.00 | 0.15 | 0.00 | 2.16 | 0.00 | - | 14 | 55 | 66.75% |
| MDT240712C00086000 | 2024-06-24 10:49AM EDT | 86.00 | 0.05 | 0.00 | 2.16 | 0.00 | - | 13 | 19 | 51.39% |
| MDT240712C00087000 | 2024-06-24 11:36AM EDT | 87.00 | 0.07 | 0.00 | 1.85 | 0.00 | - | 1 | 71 | 52.15% |
| MDT240712C00088000 | 2024-06-24 9:48AM EDT | 88.00 | 0.07 | 0.00 | 1.90 | 0.00 | - | 2 | 160 | 56.49% |
| MDT240712C00090000 | 2024-06-10 10:37AM EDT | 90.00 | 0.07 | 0.00 | 2.01 | 0.00 | - | 1 | 12 | 65.04% |
| MDT240712C00091000 | 2024-06-04 1:33PM EDT | 91.00 | 0.12 | 0.00 | 2.00 | 0.00 | - | 16 | 6 | 68.41% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240712P00069000 | 2024-06-07 10:26AM EDT | 69.00 | 0.11 | 0.00 | 2.17 | 0.00 | - | 1 | 1 | 74.80% |
| MDT240712P00070000 | 2024-06-11 10:47AM EDT | 70.00 | 0.15 | 0.02 | 2.18 | 0.00 | - | - | 4 | 70.07% |
| MDT240712P00074000 | 2024-06-18 1:02PM EDT | 74.00 | 0.46 | 0.00 | 0.42 | 0.00 | - | 8 | 12 | 33.69% |
| MDT240712P00075000 | 2024-06-18 1:03PM EDT | 75.00 | 0.26 | 0.10 | 0.31 | 0.00 | - | 8 | 8 | 26.32% |
| MDT240712P00076000 | 2024-06-27 3:00PM EDT | 76.00 | 0.25 | 0.20 | 0.31 | 0.00 | - | 8 | 16 | 21.97% |
| MDT240712P00077000 | 2024-06-27 1:48PM EDT | 77.00 | 0.46 | 0.36 | 0.68 | +0.01 | +2.22% | 1 | 10 | 25.00% |
| MDT240712P00078000 | 2024-06-27 11:06AM EDT | 78.00 | 0.85 | 0.59 | 1.52 | +0.17 | +25.00% | 15 | 75 | 33.30% |
| MDT240712P00079000 | 2024-06-27 11:33AM EDT | 79.00 | 1.38 | 0.88 | 1.31 | +0.53 | +62.35% | 2 | 2,055 | 22.95% |
| MDT240712P00080000 | 2024-06-27 11:01AM EDT | 80.00 | 1.95 | 1.58 | 1.94 | +0.95 | +95.00% | 7 | 16 | 24.56% |
| MDT240712P00081000 | 2024-06-27 2:45PM EDT | 81.00 | 2.66 | 2.32 | 2.63 | +0.35 | +15.15% | 1 | 5 | 25.66% |
| MDT240712P00082000 | 2024-06-27 12:42PM EDT | 82.00 | 3.85 | 1.64 | 4.00 | +1.10 | +40.00% | 2 | 6 | 37.35% |
| MDT240712P00083000 | 2024-06-13 10:35AM EDT | 83.00 | 2.95 | 2.69 | 6.20 | 0.00 | - | 10 | 40 | 62.62% |
| MDT240712P00084000 | 2024-06-17 3:50PM EDT | 84.00 | 4.80 | 3.65 | 7.45 | 0.00 | - | 5 | 4 | 72.07% |
| MDT240712P00085000 | 2024-06-05 12:25PM EDT | 85.00 | 3.65 | 4.70 | 8.45 | 0.00 | - | - | 1 | 77.22% |
© 2024 Yahoo. All rights reserved.