Medtronic plc (MDT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240816C00060000 | 2024-02-13 3:15PM EDT | 60.00 | 24.10 | 22.85 | 25.95 | 0.00 | - | 2 | 5 | 72.88% |
| MDT240816C00065000 | 2024-04-04 3:55PM EDT | 65.00 | 20.05 | 14.65 | 18.50 | 0.00 | - | 1 | 26 | 52.61% |
| MDT240816C00070000 | 2024-04-11 2:04PM EDT | 70.00 | 14.38 | 11.75 | 12.60 | 0.00 | - | 1 | 12 | 33.99% |
| MDT240816C00072500 | 2024-04-26 3:34PM EDT | 72.50 | 8.76 | 8.60 | 11.35 | 0.00 | - | 1 | 9 | 38.05% |
| MDT240816C00075000 | 2024-04-30 1:10PM EDT | 75.00 | 7.27 | 7.55 | 8.80 | 0.00 | - | 1 | 11 | 31.81% |
| MDT240816C00077500 | 2024-04-30 1:04PM EDT | 77.50 | 5.45 | 5.15 | 6.60 | 0.00 | - | 3 | 39 | 27.58% |
| MDT240816C00080000 | 2024-05-02 1:49PM EDT | 80.00 | 4.15 | 4.15 | 4.30 | -0.45 | -9.78% | 13 | 173 | 22.11% |
| MDT240816C00082500 | 2024-05-02 3:40PM EDT | 82.50 | 2.99 | 2.88 | 2.97 | -0.01 | -0.33% | 4 | 419 | 21.11% |
| MDT240816C00085000 | 2024-05-02 2:40PM EDT | 85.00 | 1.90 | 1.87 | 1.96 | -0.03 | -1.55% | 14 | 946 | 20.44% |
| MDT240816C00087500 | 2024-05-02 2:31PM EDT | 87.50 | 1.16 | 1.13 | 1.22 | -0.10 | -7.94% | 18 | 337 | 19.85% |
| MDT240816C00090000 | 2024-05-01 2:55PM EDT | 90.00 | 0.79 | 0.42 | 0.77 | 0.00 | - | 10 | 729 | 19.86% |
| MDT240816C00092500 | 2024-05-02 12:03PM EDT | 92.50 | 0.34 | 0.27 | 1.58 | +0.09 | +36.00% | 4 | 321 | 29.86% |
| MDT240816C00095000 | 2024-05-02 10:27AM EDT | 95.00 | 0.27 | 0.16 | 1.33 | +0.07 | +35.00% | 5 | 258 | 31.14% |
| MDT240816C00100000 | 2024-04-19 2:19PM EDT | 100.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 2 | 1,696 | 24.05% |
| MDT240816C00105000 | 2024-04-17 9:30AM EDT | 105.00 | 0.05 | 0.00 | 0.43 | 0.00 | - | 5 | 100 | 31.62% |
| MDT240816C00110000 | 2024-01-30 4:58PM EDT | 110.00 | 0.17 | 0.00 | 0.22 | 0.00 | - | - | 4 | 31.40% |
| MDT240816C00115000 | 2024-01-11 12:26PM EDT | 115.00 | 0.24 | 0.00 | 2.17 | 0.00 | - | 2 | 0 | 59.94% |
| MDT240816C00120000 | 2024-01-11 12:27PM EDT | 120.00 | 0.15 | 0.00 | 2.14 | 0.00 | - | 2 | 0 | 52.98% |
| MDT240816C00125000 | 2024-02-20 12:46PM EDT | 125.00 | 0.25 | 0.00 | 2.03 | 0.00 | - | 10 | 14 | 56.08% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240816P00055000 | 2024-02-27 2:50PM EDT | 55.00 | 0.09 | 0.00 | 1.33 | 0.00 | - | 2 | 0 | 51.07% |
| MDT240816P00060000 | 2024-04-24 11:55AM EDT | 60.00 | 0.15 | 0.03 | 1.43 | 0.00 | - | 2 | 15 | 52.12% |
| MDT240816P00065000 | 2024-05-01 11:58AM EDT | 65.00 | 0.25 | 0.23 | 1.37 | 0.00 | - | 5 | 93 | 41.20% |
| MDT240816P00070000 | 2024-05-02 12:29PM EDT | 70.00 | 0.63 | 0.52 | 0.62 | +0.15 | +31.25% | 10 | 1,179 | 23.78% |
| MDT240816P00072500 | 2024-05-01 1:03PM EDT | 72.50 | 0.78 | 0.77 | 0.92 | 0.00 | - | 28 | 215 | 22.49% |
| MDT240816P00075000 | 2024-05-02 2:58PM EDT | 75.00 | 1.25 | 1.26 | 1.36 | -0.06 | -4.58% | 3 | 314 | 21.29% |
| MDT240816P00077500 | 2024-05-02 10:02AM EDT | 77.50 | 1.91 | 1.89 | 2.00 | -0.02 | -1.04% | 54 | 597 | 20.24% |
| MDT240816P00080000 | 2024-05-02 2:16PM EDT | 80.00 | 2.89 | 2.79 | 2.87 | -0.08 | -2.69% | 17 | 1,281 | 19.15% |
| MDT240816P00082500 | 2024-05-02 9:46AM EDT | 82.50 | 4.30 | 3.95 | 4.15 | 0.00 | - | 106 | 393 | 18.80% |
| MDT240816P00085000 | 2024-04-16 3:43PM EDT | 85.00 | 6.75 | 5.10 | 6.10 | 0.00 | - | 7 | 496 | 20.81% |
| MDT240816P00087500 | 2024-04-23 9:49AM EDT | 87.50 | 7.25 | 6.75 | 8.00 | 0.00 | - | 2 | 157 | 21.29% |
| MDT240816P00090000 | 2024-04-03 11:35AM EDT | 90.00 | 5.95 | 8.25 | 11.30 | 0.00 | - | 12 | 70 | 30.74% |
| MDT240816P00092500 | 2024-03-21 10:16AM EDT | 92.50 | 8.85 | 11.00 | 15.15 | 0.00 | - | 1 | 0 | 43.48% |
| MDT240816P00095000 | 2024-04-02 10:51AM EDT | 95.00 | 9.05 | 11.90 | 15.95 | 0.00 | - | 1 | 70 | 35.46% |
| MDT240816P00100000 | 2024-02-22 12:46PM EDT | 100.00 | 15.25 | 15.60 | 18.20 | 0.00 | - | 6 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.