Medtronic plc (MDT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT260116C00037500 | 2024-01-22 10:35AM EDT | 37.50 | 49.35 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| MDT260116C00040000 | 2024-02-07 3:52PM EDT | 40.00 | 47.40 | 43.15 | 47.40 | 0.00 | - | 4 | 7 | 60.32% |
| MDT260116C00042500 | 2024-04-01 3:42PM EDT | 42.50 | 45.00 | 36.50 | 41.50 | 0.00 | - | 5 | 5 | 49.41% |
| MDT260116C00045000 | 2024-04-08 3:43PM EDT | 45.00 | 38.79 | 34.00 | 39.00 | 0.00 | - | 2 | 4 | 45.98% |
| MDT260116C00050000 | 2024-03-22 10:42AM EDT | 50.00 | 34.71 | 28.90 | 33.20 | 0.00 | - | 2 | 65 | 35.62% |
| MDT260116C00055000 | 2024-04-09 10:50AM EDT | 55.00 | 30.00 | 26.35 | 29.80 | 0.00 | - | 3 | 17 | 37.20% |
| MDT260116C00060000 | 2024-04-26 9:52AM EDT | 60.00 | 22.85 | 23.25 | 26.50 | 0.00 | - | 1 | 21 | 37.48% |
| MDT260116C00062500 | 2024-03-25 1:38PM EDT | 62.50 | 23.87 | 21.45 | 22.10 | 0.00 | - | 15 | 12 | 28.08% |
| MDT260116C00065000 | 2024-04-23 10:33AM EDT | 65.00 | 21.00 | 19.65 | 20.50 | 0.00 | - | 1 | 101 | 28.39% |
| MDT260116C00067500 | 2024-01-23 11:34AM EDT | 67.50 | 22.40 | 21.30 | 21.75 | 0.00 | - | 2 | 4 | 36.68% |
| MDT260116C00070000 | 2024-04-23 2:05PM EDT | 70.00 | 17.24 | 16.05 | 16.90 | 0.00 | - | 2 | 53 | 26.98% |
| MDT260116C00072500 | 2024-03-13 1:09PM EDT | 72.50 | 18.20 | 14.40 | 15.05 | 0.00 | - | 1 | 39 | 25.86% |
| MDT260116C00075000 | 2024-05-02 1:30PM EDT | 75.00 | 13.37 | 13.15 | 13.65 | -0.23 | -1.69% | 26 | 1,965 | 25.75% |
| MDT260116C00077500 | 2024-04-25 9:35AM EDT | 77.50 | 11.60 | 11.75 | 12.75 | 0.00 | - | 15 | 271 | 26.64% |
| MDT260116C00080000 | 2024-05-02 12:37PM EDT | 80.00 | 10.42 | 10.45 | 11.15 | +0.32 | +3.17% | 2 | 565 | 25.56% |
| MDT260116C00082500 | 2024-04-18 10:21AM EDT | 82.50 | 8.49 | 9.05 | 9.65 | 0.00 | - | 1 | 86 | 24.54% |
| MDT260116C00085000 | 2024-05-02 1:30PM EDT | 85.00 | 8.02 | 7.90 | 8.50 | -0.18 | -2.20% | 28 | 1,978 | 24.16% |
| MDT260116C00087500 | 2024-04-26 3:24PM EDT | 87.50 | 6.70 | 6.85 | 7.50 | 0.00 | - | 2 | 96 | 23.91% |
| MDT260116C00090000 | 2024-05-02 12:37PM EDT | 90.00 | 5.94 | 6.00 | 6.40 | -0.56 | -8.62% | 2 | 371 | 23.23% |
| MDT260116C00092500 | 2024-04-16 12:53PM EDT | 92.50 | 5.25 | 5.00 | 6.05 | 0.00 | - | 82 | 247 | 24.16% |
| MDT260116C00095000 | 2024-04-26 11:18AM EDT | 95.00 | 4.04 | 4.40 | 4.75 | 0.00 | - | 10 | 237 | 22.56% |
| MDT260116C00100000 | 2024-05-01 1:43PM EDT | 100.00 | 3.50 | 3.05 | 3.50 | 0.00 | - | 11 | 312 | 22.11% |
| MDT260116C00105000 | 2024-05-01 9:35AM EDT | 105.00 | 2.37 | 2.06 | 2.60 | +0.21 | +9.72% | 5 | 1,698 | 21.93% |
| MDT260116C00110000 | 2024-04-25 3:50PM EDT | 110.00 | 1.52 | 1.30 | 2.02 | 0.00 | - | 1 | 269 | 22.16% |
| MDT260116C00115000 | 2024-04-15 3:02PM EDT | 115.00 | 1.16 | 0.78 | 1.30 | 0.00 | - | 6 | 72 | 21.22% |
| MDT260116C00120000 | 2024-04-26 11:46AM EDT | 120.00 | 0.67 | 0.42 | 0.88 | 0.00 | - | 54 | 314 | 20.81% |
| MDT260116C00125000 | 2024-05-02 12:20PM EDT | 125.00 | 0.52 | 0.46 | 0.77 | -0.10 | -16.13% | 1 | 54 | 21.69% |
| MDT260116C00130000 | 2024-04-15 10:44AM EDT | 130.00 | 0.35 | 0.25 | 0.70 | 0.00 | - | 2 | 207 | 22.66% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT260116P00037500 | 2024-04-26 11:04AM EDT | 37.50 | 0.38 | 0.12 | 0.32 | 0.00 | - | 5 | 505 | 32.50% |
| MDT260116P00040000 | 2024-04-16 2:41PM EDT | 40.00 | 0.56 | 0.16 | 1.45 | 0.00 | - | 1 | 68 | 42.11% |
| MDT260116P00042500 | 2023-10-11 10:24AM EDT | 42.50 | 1.45 | 0.00 | 0.00 | 0.00 | - | 3 | 26 | 12.50% |
| MDT260116P00045000 | 2024-04-26 12:15PM EDT | 45.00 | 0.79 | 0.62 | 0.96 | 0.00 | - | 13 | 44 | 32.47% |
| MDT260116P00047500 | 2024-04-09 10:41AM EDT | 47.50 | 0.85 | 0.78 | 1.42 | 0.00 | - | 40 | 47 | 33.31% |
| MDT260116P00050000 | 2024-04-08 9:41AM EDT | 50.00 | 1.00 | 0.98 | 1.35 | 0.00 | - | 1 | 28 | 30.30% |
| MDT260116P00055000 | 2024-01-31 1:52PM EDT | 55.00 | 1.21 | 1.25 | 1.55 | 0.00 | - | 1 | 11 | 26.64% |
| MDT260116P00060000 | 2024-04-25 11:29AM EDT | 60.00 | 2.61 | 2.14 | 2.54 | 0.00 | - | 4 | 556 | 26.39% |
| MDT260116P00062500 | 2024-04-23 12:21PM EDT | 62.50 | 2.78 | 2.55 | 2.95 | 0.00 | - | 10 | 23 | 25.49% |
| MDT260116P00065000 | 2024-04-19 3:56PM EDT | 65.00 | 3.65 | 3.05 | 3.45 | 0.00 | - | 2 | 76 | 24.73% |
| MDT260116P00067500 | 2024-05-02 9:38AM EDT | 67.50 | 2.64 | 3.55 | 4.00 | -1.56 | -37.14% | 1 | 681 | 23.93% |
| MDT260116P00070000 | 2024-04-29 3:53PM EDT | 70.00 | 4.30 | 4.20 | 4.60 | 0.00 | - | 1 | 189 | 23.08% |
| MDT260116P00072500 | 2024-04-12 9:30AM EDT | 72.50 | 4.80 | 4.90 | 5.30 | 0.00 | - | 2 | 42 | 22.32% |
| MDT260116P00075000 | 2024-04-23 12:37PM EDT | 75.00 | 5.90 | 5.65 | 6.10 | 0.00 | - | 1 | 98 | 21.60% |
| MDT260116P00077500 | 2024-04-25 11:51AM EDT | 77.50 | 7.48 | 6.55 | 7.05 | 0.00 | - | 126 | 170 | 21.03% |
| MDT260116P00080000 | 2024-04-30 9:51AM EDT | 80.00 | 7.80 | 7.55 | 8.00 | 0.00 | - | 1 | 264 | 20.22% |
| MDT260116P00082500 | 2024-04-10 11:30AM EDT | 82.50 | 8.19 | 8.65 | 9.25 | 0.00 | - | 126 | 305 | 19.87% |
| MDT260116P00085000 | 2024-04-09 1:43PM EDT | 85.00 | 8.80 | 9.85 | 10.65 | 0.00 | - | 20 | 137 | 19.61% |
| MDT260116P00087500 | 2024-04-11 3:26PM EDT | 87.50 | 10.42 | 11.15 | 11.70 | 0.00 | - | 34 | 131 | 18.25% |
| MDT260116P00090000 | 2024-04-16 9:50AM EDT | 90.00 | 14.18 | 12.60 | 13.20 | 0.00 | - | 4 | 145 | 17.66% |
| MDT260116P00092500 | 2024-01-31 4:41PM EDT | 92.50 | 11.10 | 12.60 | 13.10 | 0.00 | - | - | 129 | 12.16% |
| MDT260116P00095000 | 2023-12-28 4:48PM EDT | 95.00 | 15.65 | 12.50 | 13.05 | 0.00 | - | 1 | 3 | 0.00% |
| MDT260116P00100000 | 2024-04-11 10:39AM EDT | 100.00 | 18.51 | 17.60 | 22.45 | 0.00 | - | 2 | 11 | 21.80% |
| MDT260116P00105000 | 2023-11-08 1:37PM EDT | 105.00 | 33.05 | 24.05 | 27.55 | 0.00 | - | - | 0 | 24.63% |
| MDT260116P00110000 | 2024-02-16 3:58PM EDT | 110.00 | 25.25 | 26.50 | 28.05 | 0.00 | - | 1 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.