Medtronic plc (MDT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:54PM EDT. Market open.
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240426C00072000 | 2024-04-23 3:50PM EDT | 72.00 | 7.10 | 6.00 | 9.35 | 0.00 | - | 4 | 0 | 50.00% |
| MDT240426C00076000 | 2024-04-17 9:46AM EDT | 76.00 | 3.70 | 2.98 | 3.90 | 0.00 | - | - | 0 | 81.64% |
| MDT240426C00078000 | 2024-04-26 2:19PM EDT | 78.00 | 1.50 | 1.40 | 1.67 | +0.09 | +6.38% | 5 | 47 | 0.00% |
| MDT240426C00079000 | 2024-04-26 2:21PM EDT | 79.00 | 0.58 | 0.56 | 0.67 | -0.36 | -38.30% | 6 | 142 | 0.00% |
| MDT240426C00080000 | 2024-04-26 1:36PM EDT | 80.00 | 0.03 | 0.01 | 0.03 | -0.12 | -80.00% | 114 | 670 | 8.01% |
| MDT240426C00081000 | 2024-04-26 1:51PM EDT | 81.00 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 43 | 3,249 | 21.88% |
| MDT240426C00082000 | 2024-04-26 2:14PM EDT | 82.00 | 0.01 | 0.00 | 0.10 | -0.01 | -50.00% | 17 | 328 | 44.73% |
| MDT240426C00083000 | 2024-04-25 3:47PM EDT | 83.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 6 | 168 | 61.33% |
| MDT240426C00084000 | 2024-04-23 2:44PM EDT | 84.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 6 | 132 | 102.34% |
| MDT240426C00085000 | 2024-04-22 12:56PM EDT | 85.00 | 0.01 | 0.00 | 0.73 | 0.00 | - | 11 | 177 | 115.82% |
| MDT240426C00086000 | 2024-04-26 1:29PM EDT | 86.00 | 0.01 | 0.00 | 0.70 | -0.01 | -50.00% | 1 | 70 | 127.93% |
| MDT240426C00087000 | 2024-04-15 9:30AM EDT | 87.00 | 0.05 | 0.00 | 0.51 | 0.00 | - | 1 | 262 | 129.10% |
| MDT240426C00088000 | 2024-04-24 10:37AM EDT | 88.00 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 1 | 387 | 87.50% |
| MDT240426C00089000 | 2024-04-08 3:40PM EDT | 89.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | 2 | 40 | 130.08% |
| MDT240426C00090000 | 2024-04-17 12:21PM EDT | 90.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 16 | 180.86% |
| MDT240426C00092000 | 2024-04-02 10:45AM EDT | 92.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | - | 4 | 203.91% |
| MDT240426C00093000 | 2024-04-24 9:56AM EDT | 93.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 11 | 12 | 214.84% |
| MDT240426C00094000 | 2024-04-01 10:02AM EDT | 94.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | - | 6 | 225.78% |
| MDT240426C00095000 | 2024-04-15 12:04PM EDT | 95.00 | 0.06 | 0.00 | 0.07 | 0.00 | - | 1 | 2 | 153.13% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240426P00070000 | 2024-04-18 1:56PM EDT | 70.00 | 0.38 | 0.00 | 0.74 | 0.00 | - | - | 1 | 194.92% |
| MDT240426P00072000 | 2024-04-16 10:51AM EDT | 72.00 | 0.09 | 0.00 | 0.74 | 0.00 | - | - | 8 | 162.70% |
| MDT240426P00074000 | 2024-04-25 1:44PM EDT | 74.00 | 0.19 | 0.00 | 0.73 | 0.00 | - | 1 | 17 | 129.69% |
| MDT240426P00075000 | 2024-04-22 12:09PM EDT | 75.00 | 0.25 | 0.00 | 0.73 | 0.00 | - | 9 | 77 | 113.09% |
| MDT240426P00076000 | 2024-04-24 12:45PM EDT | 76.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 27 | 40 | 96.97% |
| MDT240426P00077000 | 2024-04-26 9:33AM EDT | 77.00 | 0.04 | 0.00 | 0.05 | -0.03 | -42.86% | 200 | 77 | 42.97% |
| MDT240426P00078000 | 2024-04-26 2:32PM EDT | 78.00 | 0.01 | 0.00 | 0.03 | -0.12 | -92.31% | 2 | 247 | 26.56% |
| MDT240426P00079000 | 2024-04-26 2:09PM EDT | 79.00 | 0.02 | 0.01 | 0.03 | -0.28 | -93.33% | 331 | 522 | 13.28% |
| MDT240426P00080000 | 2024-04-26 2:09PM EDT | 80.00 | 0.50 | 0.37 | 0.46 | -0.48 | -48.98% | 19 | 383 | 16.02% |
| MDT240426P00081000 | 2024-04-26 1:31PM EDT | 81.00 | 1.51 | 1.25 | 1.51 | -0.17 | -10.12% | 25 | 6,451 | 38.28% |
| MDT240426P00082000 | 2024-04-26 2:00PM EDT | 82.00 | 2.43 | 2.35 | 2.50 | +0.08 | +3.40% | 1 | 13 | 53.13% |
| MDT240426P00083000 | 2024-04-25 1:50PM EDT | 83.00 | 3.42 | 3.35 | 3.55 | 0.00 | - | 1 | 123 | 61.33% |
| MDT240426P00084000 | 2024-04-26 10:37AM EDT | 84.00 | 5.12 | 2.87 | 6.45 | -1.28 | -20.00% | 1 | 21 | 98.44% |
| MDT240426P00085000 | 2024-04-23 3:11PM EDT | 85.00 | 6.00 | 4.80 | 7.40 | 0.00 | - | 50 | 31 | 152.54% |
| MDT240426P00086000 | 2024-04-25 3:48PM EDT | 86.00 | 6.40 | 6.20 | 6.70 | 0.00 | - | 110 | 91 | 97.66% |
| MDT240426P00087000 | 2024-04-11 12:57PM EDT | 87.00 | 4.67 | 6.25 | 9.45 | 0.00 | - | 2 | 0 | 159.77% |
| MDT240426P00089000 | 2024-03-21 2:15PM EDT | 89.00 | 5.28 | 7.70 | 11.40 | 0.00 | - | - | 0 | 148.05% |
| MDT240426P00090000 | 2024-03-28 11:45AM EDT | 90.00 | 3.24 | 9.60 | 12.40 | 0.00 | - | 1 | 0 | 214.84% |
© 2024 Yahoo. All rights reserved.