Medtronic plc (MDT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT250620C00042500 | 2024-04-23 12:44PM EDT | 42.50 | 39.10 | 36.55 | 41.00 | 0.00 | - | 2 | 2 | 57.04% |
| MDT250620C00045000 | 2024-04-26 10:13AM EDT | 45.00 | 35.00 | 34.00 | 38.50 | 0.00 | - | 3 | 25 | 53.02% |
| MDT250620C00050000 | 2024-04-25 3:09PM EDT | 50.00 | 30.63 | 29.50 | 34.00 | 0.00 | - | - | 2 | 48.61% |
| MDT250620C00060000 | 2024-04-26 3:25PM EDT | 60.00 | 22.15 | 22.65 | 23.35 | 0.00 | - | 100 | 102 | 31.78% |
| MDT250620C00070000 | 2024-04-17 11:51AM EDT | 70.00 | 14.48 | 14.90 | 15.65 | 0.00 | - | 10 | 24 | 28.72% |
| MDT250620C00072500 | 2024-04-18 12:55PM EDT | 72.50 | 12.00 | 13.15 | 13.90 | 0.00 | - | - | 4 | 27.92% |
| MDT250620C00075000 | 2024-05-02 12:26PM EDT | 75.00 | 11.61 | 11.45 | 14.50 | +0.71 | +6.51% | 10 | 30 | 34.25% |
| MDT250620C00077500 | 2024-04-26 10:13AM EDT | 77.50 | 9.60 | 10.05 | 12.95 | 0.00 | - | 3 | 3 | 33.28% |
| MDT250620C00080000 | 2024-05-01 10:28AM EDT | 80.00 | 8.95 | 8.65 | 9.20 | 0.00 | - | 59 | 64 | 25.58% |
| MDT250620C00082500 | 2024-05-02 2:00PM EDT | 82.50 | 7.60 | 7.55 | 7.90 | +0.12 | +1.60% | 8 | 10 | 25.00% |
| MDT250620C00085000 | 2024-04-29 2:41PM EDT | 85.00 | 6.45 | 6.35 | 6.70 | +0.03 | +0.47% | 1 | 111 | 24.39% |
| MDT250620C00087500 | 2024-05-02 2:50PM EDT | 87.50 | 5.55 | 5.30 | 5.65 | +0.50 | +9.90% | 1 | 100 | 23.91% |
| MDT250620C00090000 | 2024-04-25 11:29AM EDT | 90.00 | 4.16 | 4.30 | 4.75 | 0.00 | - | 5 | 125 | 23.55% |
| MDT250620C00092500 | 2024-05-02 10:21AM EDT | 92.50 | 3.92 | 2.70 | 3.95 | +0.22 | +5.95% | 5 | 232 | 23.18% |
| MDT250620C00095000 | 2024-04-29 2:01PM EDT | 95.00 | 3.17 | 2.28 | 3.25 | 0.00 | - | 9 | 197 | 22.81% |
| MDT250620C00100000 | 2024-05-01 12:40PM EDT | 100.00 | 2.13 | 1.82 | 2.13 | 0.00 | - | 15 | 499 | 22.11% |
| MDT250620C00105000 | 2024-04-22 11:46AM EDT | 105.00 | 1.34 | 1.06 | 1.60 | 0.00 | - | 9 | 776 | 22.71% |
| MDT250620C00110000 | 2024-04-29 9:30AM EDT | 110.00 | 0.89 | 0.67 | 0.99 | 0.00 | - | 1 | 14 | 22.02% |
| MDT250620C00115000 | 2024-04-22 9:30AM EDT | 115.00 | 0.81 | 0.32 | 0.85 | 0.00 | - | 4 | 6 | 23.32% |
| MDT250620C00120000 | 2024-04-22 12:54PM EDT | 120.00 | 0.40 | 0.00 | 1.61 | 0.00 | - | 2 | 5 | 29.83% |
| MDT250620C00125000 | 2024-02-21 1:07PM EDT | 125.00 | 0.28 | 0.00 | 4.65 | 0.00 | - | 1 | 1 | 44.79% |
| MDT250620C00130000 | 2024-04-02 9:31AM EDT | 130.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 40 | 155 | 12.50% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT250620P00055000 | 2024-05-01 9:30AM EDT | 55.00 | 1.00 | 0.80 | 1.00 | 0.00 | - | 1 | 16 | 28.71% |
| MDT250620P00060000 | 2024-04-30 10:24AM EDT | 60.00 | 1.48 | 1.10 | 2.09 | 0.00 | - | 1 | 17 | 30.05% |
| MDT250620P00065000 | 2024-04-30 9:30AM EDT | 65.00 | 2.26 | 1.63 | 2.30 | 0.00 | - | 1 | 12 | 25.35% |
| MDT250620P00070000 | 2024-05-02 2:05PM EDT | 70.00 | 3.20 | 2.51 | 3.40 | -0.03 | -0.93% | 54 | 99 | 23.96% |
| MDT250620P00072500 | 2024-05-02 12:46PM EDT | 72.50 | 3.93 | 2.85 | 4.15 | -0.07 | -1.75% | 1 | 52 | 23.49% |
| MDT250620P00075000 | 2024-04-25 11:51AM EDT | 75.00 | 5.20 | 2.05 | 5.05 | 0.00 | - | 105 | 879 | 23.15% |
| MDT250620P00077500 | 2024-05-02 11:30AM EDT | 77.50 | 5.60 | 5.15 | 5.40 | -0.48 | -7.89% | 10 | 444 | 20.76% |
| MDT250620P00080000 | 2024-04-23 2:57PM EDT | 80.00 | 6.50 | 6.25 | 6.70 | 0.00 | - | 6 | 1,058 | 20.95% |
| MDT250620P00082500 | 2024-05-02 11:17AM EDT | 82.50 | 7.65 | 7.35 | 7.75 | +0.35 | +4.79% | 1 | 726 | 20.00% |
| MDT250620P00085000 | 2024-04-26 10:34AM EDT | 85.00 | 10.05 | 8.60 | 8.95 | 0.00 | - | 10 | 83 | 19.08% |
| MDT250620P00087500 | 2024-04-26 10:36AM EDT | 87.50 | 11.38 | 9.95 | 10.70 | 0.00 | - | 10 | 195 | 19.37% |
| MDT250620P00090000 | 2024-03-15 9:55AM EDT | 90.00 | 10.63 | 12.05 | 13.05 | 0.00 | - | 20 | 117 | 21.19% |
| MDT250620P00092500 | 2024-03-05 4:56PM EDT | 92.50 | 11.55 | 11.45 | 13.10 | 0.00 | - | 24 | 24 | 14.89% |
© 2024 Yahoo. All rights reserved.