Medtronic plc (MDT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT241115C00050000 | 2024-04-08 10:54AM EDT | 50.00 | 33.95 | 29.45 | 33.40 | 0.00 | - | - | 1 | 65.28% |
| MDT241115C00060000 | 2024-04-19 10:08AM EDT | 60.00 | 20.85 | 20.00 | 23.60 | 0.00 | - | 1 | 1 | 47.95% |
| MDT241115C00070000 | 2024-04-26 9:37AM EDT | 70.00 | 11.92 | 12.85 | 13.10 | 0.00 | - | 1 | 1 | 27.94% |
| MDT241115C00075000 | 2024-04-12 12:33PM EDT | 75.00 | 9.02 | 8.00 | 11.15 | 0.00 | - | 2 | 3 | 34.39% |
| MDT241115C00080000 | 2024-04-30 1:12PM EDT | 80.00 | 5.60 | 5.80 | 7.50 | 0.00 | - | 50 | 107 | 29.87% |
| MDT241115C00082500 | 2024-05-02 2:12PM EDT | 82.50 | 4.40 | 4.50 | 4.70 | -0.30 | -6.38% | 4 | 87 | 22.79% |
| MDT241115C00085000 | 2024-05-02 1:36PM EDT | 85.00 | 3.34 | 3.40 | 3.60 | -0.16 | -4.57% | 15 | 322 | 22.22% |
| MDT241115C00087500 | 2024-05-02 11:53AM EDT | 87.50 | 2.45 | 2.43 | 2.69 | -0.20 | -7.55% | 3 | 118 | 21.70% |
| MDT241115C00090000 | 2024-05-02 2:16PM EDT | 90.00 | 1.75 | 1.72 | 1.94 | -0.21 | -10.71% | 5 | 302 | 21.13% |
| MDT241115C00092500 | 2024-05-02 2:13PM EDT | 92.50 | 1.21 | 1.14 | 1.41 | -0.25 | -17.12% | 26 | 145 | 20.94% |
| MDT241115C00095000 | 2024-05-01 11:53AM EDT | 95.00 | 0.86 | 0.75 | 1.02 | -0.04 | -4.44% | 1 | 221 | 20.85% |
| MDT241115C00100000 | 2024-04-29 3:44PM EDT | 100.00 | 0.38 | 0.29 | 1.65 | 0.00 | - | 7 | 64 | 29.25% |
| MDT241115C00105000 | 2024-04-22 3:45PM EDT | 105.00 | 0.17 | 0.00 | 1.57 | 0.00 | - | 2 | 2 | 32.76% |
| MDT241115C00125000 | 2024-04-25 10:02AM EDT | 125.00 | 0.32 | 0.00 | 2.13 | 0.00 | - | 20 | 20 | 50.07% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT241115P00055000 | 2024-04-18 10:40AM EDT | 55.00 | 0.49 | 0.00 | 2.33 | 0.00 | - | - | 4 | 54.33% |
| MDT241115P00060000 | 2024-04-25 1:27PM EDT | 60.00 | 0.54 | 0.04 | 2.01 | 0.00 | - | 1 | 4 | 42.99% |
| MDT241115P00065000 | 2024-04-26 12:43PM EDT | 65.00 | 0.90 | 0.66 | 0.86 | 0.00 | - | 5 | 44 | 25.98% |
| MDT241115P00070000 | 2024-04-29 3:43PM EDT | 70.00 | 1.37 | 1.31 | 1.51 | 0.00 | - | 10 | 132 | 23.88% |
| MDT241115P00072500 | 2024-05-01 12:16PM EDT | 72.50 | 1.78 | 1.76 | 1.92 | 0.00 | - | 9 | 119 | 22.53% |
| MDT241115P00075000 | 2024-04-30 2:33PM EDT | 75.00 | 2.47 | 2.30 | 2.63 | 0.00 | - | 9 | 146 | 22.13% |
| MDT241115P00077500 | 2024-04-29 2:08PM EDT | 77.50 | 3.20 | 3.05 | 3.40 | 0.00 | - | 17 | 47 | 21.23% |
| MDT241115P00080000 | 2024-05-02 12:49PM EDT | 80.00 | 4.50 | 4.05 | 4.30 | +0.55 | +13.92% | 1 | 279 | 20.15% |
| MDT241115P00082500 | 2024-05-01 12:10PM EDT | 82.50 | 5.20 | 5.20 | 5.45 | 0.00 | - | 44 | 298 | 19.31% |
| MDT241115P00085000 | 2024-04-26 12:30PM EDT | 85.00 | 7.50 | 6.60 | 6.85 | 0.00 | - | 10 | 218 | 18.62% |
| MDT241115P00087500 | 2024-04-04 1:25PM EDT | 87.50 | 5.80 | 7.70 | 10.10 | 0.00 | - | 11 | 177 | 25.46% |
| MDT241115P00090000 | 2024-05-02 3:35PM EDT | 90.00 | 10.00 | 9.60 | 11.70 | +3.35 | +50.38% | 4 | 4 | 24.50% |
| MDT241115P00100000 | 2024-04-12 10:06AM EDT | 100.00 | 19.00 | 17.40 | 21.00 | 0.00 | - | 25 | 0 | 30.91% |
| MDT241115P00110000 | 2024-04-12 12:37PM EDT | 110.00 | 30.00 | 27.05 | 31.00 | 0.00 | - | 2 | 0 | 38.84% |
© 2024 Yahoo. All rights reserved.