Medtronic plc (MDT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240719C00060000 | 2024-03-20 10:45AM EDT | 60.00 | 24.00 | 18.00 | 21.95 | 0.00 | - | - | 2 | 54.88% |
| MDT240719C00070000 | 2024-04-16 9:37AM EDT | 70.00 | 10.75 | 10.05 | 13.10 | 0.00 | - | 1 | 3 | 44.41% |
| MDT240719C00075000 | 2024-04-26 3:34PM EDT | 75.00 | 6.28 | 7.15 | 7.80 | 0.00 | - | 1 | 56 | 29.18% |
| MDT240719C00077500 | 2024-05-01 1:55PM EDT | 77.50 | 5.44 | 4.15 | 5.45 | 0.00 | - | 1 | 242 | 23.80% |
| MDT240719C00080000 | 2024-05-02 3:02PM EDT | 80.00 | 3.80 | 3.60 | 3.75 | +0.10 | +2.70% | 55 | 502 | 22.03% |
| MDT240719C00082500 | 2024-05-02 12:45PM EDT | 82.50 | 2.12 | 2.30 | 2.40 | -0.20 | -8.62% | 6 | 570 | 20.75% |
| MDT240719C00085000 | 2024-05-02 3:37PM EDT | 85.00 | 1.45 | 1.36 | 1.44 | -0.07 | -4.61% | 39 | 3,209 | 19.98% |
| MDT240719C00087500 | 2024-05-02 3:39PM EDT | 87.50 | 0.84 | 0.70 | 0.99 | -0.03 | -3.45% | 13 | 772 | 21.16% |
| MDT240719C00090000 | 2024-05-02 3:35PM EDT | 90.00 | 0.42 | 0.36 | 0.45 | +0.05 | +13.51% | 12 | 1,212 | 19.51% |
| MDT240719C00092500 | 2024-04-29 1:17PM EDT | 92.50 | 0.19 | 0.03 | 0.24 | 0.00 | - | 1 | 598 | 19.56% |
| MDT240719C00095000 | 2024-05-02 3:51PM EDT | 95.00 | 0.10 | 0.08 | 0.13 | 0.00 | - | 1 | 115 | 19.83% |
| MDT240719C00100000 | 2024-04-02 2:06PM EDT | 100.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 15 | 143 | 21.29% |
| MDT240719C00105000 | 2024-04-02 9:46AM EDT | 105.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 7 | 21 | 12.50% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240719P00065000 | 2024-04-17 11:24AM EDT | 65.00 | 0.28 | 0.04 | 0.75 | 0.00 | - | 1 | 11 | 39.65% |
| MDT240719P00070000 | 2024-05-02 12:20PM EDT | 70.00 | 0.44 | 0.16 | 0.43 | +0.04 | +10.00% | 8 | 268 | 24.90% |
| MDT240719P00072500 | 2024-04-30 11:23AM EDT | 72.50 | 0.65 | 0.59 | 0.78 | 0.00 | - | 1 | 146 | 24.68% |
| MDT240719P00075000 | 2024-05-02 12:12PM EDT | 75.00 | 1.10 | 0.98 | 1.08 | +0.20 | +22.22% | 19 | 602 | 22.34% |
| MDT240719P00077500 | 2024-05-02 12:54PM EDT | 77.50 | 1.84 | 1.57 | 1.66 | +0.59 | +47.20% | 23 | 408 | 21.05% |
| MDT240719P00080000 | 2024-05-02 3:28PM EDT | 80.00 | 2.40 | 2.44 | 2.54 | +0.07 | +3.00% | 23 | 1,016 | 20.08% |
| MDT240719P00082500 | 2024-05-02 11:34AM EDT | 82.50 | 3.77 | 3.65 | 3.80 | +0.27 | +7.71% | 11 | 220 | 19.54% |
| MDT240719P00085000 | 2024-04-29 10:27AM EDT | 85.00 | 5.40 | 5.20 | 5.45 | +0.05 | +0.93% | 1 | 427 | 19.47% |
| MDT240719P00087500 | 2024-04-17 9:51AM EDT | 87.50 | 8.47 | 5.60 | 7.35 | 0.00 | - | 1 | 271 | 19.15% |
| MDT240719P00090000 | 2024-05-02 2:53PM EDT | 90.00 | 9.15 | 8.25 | 10.95 | -0.35 | -3.68% | 6 | 75 | 33.05% |
| MDT240719P00092500 | 2024-04-03 12:07PM EDT | 92.50 | 7.60 | 9.80 | 13.65 | 0.00 | - | 3 | 3 | 39.01% |
| MDT240719P00095000 | 2024-02-20 1:50PM EDT | 95.00 | 9.35 | 9.40 | 13.35 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.