Medtronic plc (MDT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240503C00075000 | 2024-05-02 3:23PM EDT | 75.00 | 6.20 | 5.55 | 7.20 | +0.20 | +3.33% | 1 | 2 | 141.21% |
| MDT240503C00076000 | 2024-04-16 3:35PM EDT | 76.00 | 4.10 | 4.45 | 5.75 | 0.00 | - | - | 3 | 93.36% |
| MDT240503C00077000 | 2024-04-25 12:54PM EDT | 77.00 | 2.70 | 2.47 | 4.80 | 0.00 | - | 2 | 30 | 141.70% |
| MDT240503C00078000 | 2024-04-26 3:53PM EDT | 78.00 | 2.34 | 1.69 | 4.90 | 0.00 | - | 6 | 32 | 82.42% |
| MDT240503C00079000 | 2024-05-02 1:13PM EDT | 79.00 | 1.63 | 1.64 | 3.45 | -0.41 | -20.10% | 5 | 323 | 82.52% |
| MDT240503C00080000 | 2024-05-02 3:17PM EDT | 80.00 | 1.25 | 0.97 | 1.06 | -0.31 | -19.87% | 16 | 229 | 27.44% |
| MDT240503C00081000 | 2024-05-02 3:29PM EDT | 81.00 | 0.45 | 0.28 | 0.32 | -0.09 | -16.67% | 259 | 282 | 21.19% |
| MDT240503C00082000 | 2024-05-02 3:15PM EDT | 82.00 | 0.08 | 0.03 | 0.06 | -0.16 | -66.67% | 148 | 374 | 22.27% |
| MDT240503C00083000 | 2024-05-02 3:25PM EDT | 83.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 4 | 265 | 25.00% |
| MDT240503C00084000 | 2024-05-01 2:12PM EDT | 84.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 504 | 34.38% |
| MDT240503C00085000 | 2024-04-29 1:39PM EDT | 85.00 | 0.03 | 0.00 | 0.95 | 0.00 | - | 530 | 819 | 106.06% |
| MDT240503C00086000 | 2024-05-01 10:40AM EDT | 86.00 | 0.02 | 0.00 | 0.95 | 0.00 | - | 1 | 380 | 121.09% |
| MDT240503C00087000 | 2024-04-29 3:16PM EDT | 87.00 | 0.01 | 0.00 | 0.46 | 0.00 | - | 1 | 64 | 108.59% |
| MDT240503C00088000 | 2024-04-29 10:10AM EDT | 88.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 4 | 396 | 78.13% |
| MDT240503C00089000 | 2024-05-01 9:32AM EDT | 89.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 100 | 86.72% |
| MDT240503C00090000 | 2024-04-16 9:35AM EDT | 90.00 | 0.01 | 0.00 | 0.95 | 0.00 | - | 1 | 21 | 175.00% |
| MDT240503C00091000 | 2024-04-09 11:30AM EDT | 91.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 1 | 8 | 187.50% |
| MDT240503C00092000 | 2024-04-01 3:20PM EDT | 92.00 | 0.21 | 0.00 | 1.27 | 0.00 | - | 18 | 18 | 217.19% |
| MDT240503C00095000 | 2024-04-22 2:00PM EDT | 95.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 112.50% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240503P00069000 | 2024-04-24 3:49PM EDT | 69.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 405 | 429 | 242.58% |
| MDT240503P00070000 | 2024-04-24 3:00PM EDT | 70.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | - | 40 | 226.17% |
| MDT240503P00072000 | 2024-04-25 1:44PM EDT | 72.00 | 0.24 | 0.00 | 0.88 | 0.00 | - | 1 | 2 | 189.06% |
| MDT240503P00073000 | 2024-04-24 1:38PM EDT | 73.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | 14 | 21 | 173.83% |
| MDT240503P00074000 | 2024-04-29 11:55AM EDT | 74.00 | 0.02 | 0.00 | 0.93 | 0.00 | - | 1 | 2 | 158.98% |
| MDT240503P00075000 | 2024-05-01 1:01PM EDT | 75.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 10 | 64.06% |
| MDT240503P00076000 | 2024-04-29 9:30AM EDT | 76.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 5 | 208 | 126.17% |
| MDT240503P00077000 | 2024-04-26 1:06PM EDT | 77.00 | 0.16 | 0.00 | 0.20 | 0.00 | - | 1 | 266 | 67.19% |
| MDT240503P00078000 | 2024-05-01 10:17AM EDT | 78.00 | 0.04 | 0.00 | 0.22 | 0.00 | - | 48 | 851 | 55.08% |
| MDT240503P00079000 | 2024-05-02 12:40PM EDT | 79.00 | 0.06 | 0.00 | 1.77 | 0.00 | - | 144 | 2,379 | 100.20% |
| MDT240503P00080000 | 2024-05-02 12:36PM EDT | 80.00 | 0.28 | 0.08 | 0.89 | +0.09 | +47.37% | 9 | 448 | 51.76% |
| MDT240503P00081000 | 2024-05-02 12:33PM EDT | 81.00 | 0.85 | 0.36 | 0.40 | +0.27 | +46.55% | 28 | 449 | 21.19% |
| MDT240503P00082000 | 2024-05-02 2:46PM EDT | 82.00 | 1.06 | 1.01 | 1.32 | +0.26 | +32.50% | 4 | 75 | 37.70% |
| MDT240503P00083000 | 2024-05-02 12:00PM EDT | 83.00 | 2.35 | 1.03 | 2.93 | -0.28 | -10.65% | 5 | 5 | 98.83% |
| MDT240503P00084000 | 2024-04-24 2:03PM EDT | 84.00 | 3.50 | 1.28 | 3.45 | 0.00 | - | 1 | 125 | 81.64% |
| MDT240503P00085000 | 2024-05-01 3:27PM EDT | 85.00 | 2.85 | 2.18 | 4.75 | 0.00 | - | 150 | 45 | 121.97% |
| MDT240503P00086000 | 2024-04-12 1:53PM EDT | 86.00 | 6.52 | 3.70 | 5.85 | 0.00 | - | 2 | 0 | 145.90% |
| MDT240503P00087000 | 2024-04-10 1:38PM EDT | 87.00 | 5.00 | 5.30 | 6.45 | 0.00 | - | 1 | 1 | 124.81% |
© 2024 Yahoo. All rights reserved.