Medtronic plc (MDT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT250117C00040000 | 2024-04-04 3:18PM EDT | 40.00 | 44.80 | 39.30 | 43.25 | 0.00 | - | 2 | 5 | 74.98% |
| MDT250117C00042500 | 2024-03-13 3:22PM EDT | 42.50 | 43.45 | 35.60 | 40.35 | 0.00 | - | 3 | 1 | 65.74% |
| MDT250117C00045000 | 2024-01-08 12:57PM EDT | 45.00 | 41.72 | 40.10 | 44.65 | 0.00 | - | 2 | 47 | 96.39% |
| MDT250117C00047500 | 2024-03-13 3:22PM EDT | 47.50 | 38.55 | 31.00 | 35.50 | 0.00 | - | 3 | 16 | 57.89% |
| MDT250117C00050000 | 2024-05-02 11:01AM EDT | 50.00 | 31.30 | 29.60 | 33.00 | +0.30 | +0.97% | 1 | 138 | 53.54% |
| MDT250117C00055000 | 2024-04-29 12:55PM EDT | 55.00 | 27.00 | 25.50 | 28.85 | 0.00 | - | 3 | 6 | 51.47% |
| MDT250117C00060000 | 2024-04-26 12:58PM EDT | 60.00 | 21.90 | 20.55 | 23.25 | +1.10 | +5.29% | 1 | 113 | 39.51% |
| MDT250117C00062500 | 2024-01-31 12:43PM EDT | 62.50 | 27.12 | 22.25 | 25.00 | 0.00 | - | 1 | 148 | 51.53% |
| MDT250117C00065000 | 2024-04-23 1:02PM EDT | 65.00 | 18.11 | 17.70 | 19.75 | 0.00 | - | 5 | 78 | 40.23% |
| MDT250117C00067500 | 2024-04-04 9:35AM EDT | 67.50 | 19.95 | 14.90 | 15.95 | 0.00 | - | 8 | 128 | 29.67% |
| MDT250117C00070000 | 2024-04-16 3:51PM EDT | 70.00 | 12.95 | 13.40 | 14.00 | 0.00 | - | 25 | 407 | 28.73% |
| MDT250117C00072500 | 2024-04-24 12:21PM EDT | 72.50 | 11.95 | 11.65 | 12.05 | 0.00 | - | 1 | 197 | 27.39% |
| MDT250117C00075000 | 2024-05-02 12:31PM EDT | 75.00 | 9.75 | 8.50 | 11.20 | -0.07 | -0.71% | 2 | 262 | 30.14% |
| MDT250117C00077500 | 2024-05-01 11:55AM EDT | 77.50 | 8.65 | 8.40 | 9.40 | 0.00 | - | 1 | 214 | 28.44% |
| MDT250117C00080000 | 2024-05-02 9:42AM EDT | 80.00 | 7.00 | 6.95 | 7.15 | +0.10 | +1.45% | 1 | 1,268 | 24.69% |
| MDT250117C00082500 | 2024-05-02 1:56PM EDT | 82.50 | 5.57 | 5.65 | 6.95 | -0.38 | -6.39% | 17 | 910 | 28.10% |
| MDT250117C00085000 | 2024-05-02 1:09PM EDT | 85.00 | 4.35 | 4.45 | 4.70 | -0.22 | -4.81% | 12 | 1,486 | 23.44% |
| MDT250117C00087500 | 2024-05-02 12:30PM EDT | 87.50 | 3.35 | 3.45 | 3.70 | -0.20 | -5.63% | 10 | 908 | 22.84% |
| MDT250117C00090000 | 2024-05-02 1:24PM EDT | 90.00 | 2.62 | 2.59 | 2.89 | -0.14 | -5.07% | 17 | 2,099 | 22.42% |
| MDT250117C00092500 | 2024-05-02 12:43PM EDT | 92.50 | 1.90 | 1.90 | 2.21 | -0.20 | -9.52% | 10 | 887 | 21.99% |
| MDT250117C00095000 | 2024-05-02 12:37PM EDT | 95.00 | 1.53 | 1.40 | 1.67 | +0.04 | +2.68% | 18 | 2,943 | 21.64% |
| MDT250117C00097500 | 2024-05-01 2:50PM EDT | 97.50 | 1.30 | 1.02 | 1.24 | 0.00 | - | 1 | 216 | 21.31% |
| MDT250117C00100000 | 2024-04-30 10:51AM EDT | 100.00 | 0.77 | 0.73 | 0.90 | 0.00 | - | 23 | 2,766 | 20.98% |
| MDT250117C00105000 | 2024-04-29 9:46AM EDT | 105.00 | 0.36 | 0.35 | 0.52 | 0.00 | - | 1 | 393 | 21.07% |
| MDT250117C00110000 | 2024-05-01 12:46PM EDT | 110.00 | 0.25 | 0.15 | 0.30 | 0.00 | - | 15 | 749 | 21.24% |
| MDT250117C00115000 | 2024-04-19 9:39AM EDT | 115.00 | 0.11 | 0.06 | 0.58 | 0.00 | - | 1 | 216 | 26.98% |
| MDT250117C00120000 | 2024-04-16 3:54PM EDT | 120.00 | 0.10 | 0.05 | 1.39 | 0.00 | - | 50 | 190 | 36.19% |
| MDT250117C00125000 | 2024-04-12 9:55AM EDT | 125.00 | 0.05 | 0.05 | 1.53 | 0.00 | - | 1 | 194 | 39.72% |
| MDT250117C00130000 | 2024-04-09 11:21AM EDT | 130.00 | 0.08 | 0.01 | 0.69 | 0.00 | - | 3 | 43 | 34.99% |
| MDT250117C00135000 | 2024-03-19 11:03AM EDT | 135.00 | 0.22 | 0.00 | 0.61 | 0.00 | - | 2 | 274 | 36.13% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT250117P00037500 | 2024-04-17 11:31AM EDT | 37.50 | 0.12 | 0.00 | 0.30 | 0.00 | - | 20 | 72 | 49.76% |
| MDT250117P00040000 | 2024-04-03 1:22PM EDT | 40.00 | 0.10 | 0.03 | 2.21 | 0.00 | - | 1 | 338 | 60.94% |
| MDT250117P00042500 | 2024-04-01 9:30AM EDT | 42.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 124 | 12.50% |
| MDT250117P00045000 | 2024-02-20 3:26PM EDT | 45.00 | 0.13 | 0.10 | 1.79 | 0.00 | - | 50 | 93 | 50.10% |
| MDT250117P00047500 | 2024-01-30 4:22PM EDT | 47.50 | 0.19 | 0.07 | 0.42 | 0.00 | - | 2 | 26 | 38.48% |
| MDT250117P00050000 | 2024-03-11 10:00AM EDT | 50.00 | 0.27 | 0.05 | 0.38 | 0.00 | - | 1 | 223 | 34.57% |
| MDT250117P00055000 | 2024-04-24 10:22AM EDT | 55.00 | 0.50 | 0.40 | 0.55 | 0.00 | - | 1 | 445 | 31.18% |
| MDT250117P00060000 | 2024-05-02 12:46PM EDT | 60.00 | 0.82 | 0.71 | 0.89 | -0.18 | -18.00% | 1 | 800 | 28.83% |
| MDT250117P00062500 | 2024-04-19 12:47PM EDT | 62.50 | 1.14 | 0.93 | 1.13 | 0.00 | - | 1 | 204 | 27.75% |
| MDT250117P00065000 | 2024-05-02 3:07PM EDT | 65.00 | 1.22 | 1.21 | 1.40 | -0.18 | -12.86% | 6 | 1,023 | 26.51% |
| MDT250117P00067500 | 2024-05-01 1:10PM EDT | 67.50 | 1.68 | 1.56 | 1.79 | 0.00 | - | 1 | 1,200 | 25.64% |
| MDT250117P00070000 | 2024-05-01 3:32PM EDT | 70.00 | 2.01 | 1.84 | 2.25 | 0.00 | - | 5 | 1,580 | 24.70% |
| MDT250117P00072500 | 2024-04-26 12:17PM EDT | 72.50 | 3.00 | 2.40 | 2.82 | 0.00 | - | 2 | 437 | 23.82% |
| MDT250117P00075000 | 2024-05-02 11:20AM EDT | 75.00 | 3.35 | 3.20 | 3.50 | +0.10 | +3.08% | 3 | 1,412 | 22.91% |
| MDT250117P00077500 | 2024-05-02 12:23PM EDT | 77.50 | 4.30 | 4.05 | 4.30 | +0.30 | +7.50% | 5 | 2,282 | 21.99% |
| MDT250117P00080000 | 2024-05-02 12:23PM EDT | 80.00 | 5.30 | 5.05 | 5.25 | -0.20 | -3.64% | 42 | 2,337 | 21.07% |
| MDT250117P00082500 | 2024-05-02 11:30AM EDT | 82.50 | 6.35 | 6.15 | 6.40 | +0.10 | +1.60% | 23 | 962 | 20.30% |
| MDT250117P00085000 | 2024-05-01 11:39AM EDT | 85.00 | 7.55 | 6.70 | 7.75 | 0.00 | - | 16 | 888 | 19.62% |
| MDT250117P00087500 | 2024-04-26 10:36AM EDT | 87.50 | 10.23 | 8.90 | 9.25 | 0.00 | - | 15 | 435 | 18.83% |
| MDT250117P00090000 | 2024-04-18 10:29AM EDT | 90.00 | 13.00 | 8.75 | 11.00 | 0.00 | - | 3 | 1,090 | 18.34% |
| MDT250117P00092500 | 2024-04-04 3:07PM EDT | 92.50 | 10.00 | 10.60 | 12.80 | 0.00 | - | 6 | 382 | 17.27% |
| MDT250117P00095000 | 2024-04-18 10:41AM EDT | 95.00 | 16.46 | 12.95 | 15.65 | 0.00 | - | 2 | 265 | 21.17% |
| MDT250117P00097500 | 2024-04-22 3:48PM EDT | 97.50 | 17.15 | 15.00 | 17.05 | 0.00 | - | 3 | 19 | 16.15% |
| MDT250117P00100000 | 2024-03-28 10:39AM EDT | 100.00 | 13.04 | 19.25 | 22.40 | 0.00 | - | 12 | 49 | 33.51% |
| MDT250117P00105000 | 2024-04-18 9:30AM EDT | 105.00 | 25.51 | 22.35 | 26.00 | 0.00 | - | 1 | 0 | 30.52% |
| MDT250117P00110000 | 2023-12-29 11:11AM EDT | 110.00 | 27.53 | 20.55 | 24.95 | 0.00 | - | 1 | 0 | 0.00% |
| MDT250117P00115000 | 2023-11-20 4:56PM EDT | 115.00 | 39.80 | 33.20 | 34.85 | 0.00 | - | 5 | 0 | 28.85% |
| MDT250117P00120000 | 2023-09-20 2:09PM EDT | 120.00 | 39.15 | 45.00 | 50.00 | 0.00 | - | 3 | 0 | 69.39% |
| MDT250117P00125000 | 2022-11-30 2:30PM EDT | 125.00 | 48.96 | 45.80 | 48.85 | 0.00 | - | 1 | 0 | 57.18% |
| MDT250117P00130000 | 2022-09-28 11:19AM EDT | 130.00 | 48.29 | 42.70 | 44.05 | 0.00 | - | - | 0 | 0.00% |
| MDT250117P00135000 | 2024-03-26 10:20AM EDT | 135.00 | 51.95 | 54.00 | 58.00 | 0.00 | - | 10 | 0 | 58.49% |
© 2024 Yahoo. All rights reserved.