Medtronic plc (MDT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240517C00080000 | 2024-05-17 3:40PM EDT | 2024-05-17 | 6.05 | 3.95 | 7.95 | +0.58 | +10.60% | 192 | 2,922 | 70.31% |
| MDT240524C00080000 | 2024-05-17 3:01PM EDT | 2024-05-24 | 6.10 | 6.15 | 6.40 | -0.05 | -0.81% | 3 | 568 | 47.75% |
| MDT240531C00080000 | 2024-05-16 3:52PM EDT | 2024-05-31 | 6.27 | 6.30 | 6.50 | 0.00 | - | 10 | 53 | 37.31% |
| MDT240607C00080000 | 2024-05-16 12:03PM EDT | 2024-06-07 | 5.75 | 5.95 | 6.60 | 0.00 | - | 1 | 1 | 32.67% |
| MDT240621C00080000 | 2024-05-17 3:02PM EDT | 2024-06-21 | 6.60 | 6.65 | 7.50 | +0.75 | +12.82% | 30 | 2,006 | 36.91% |
| MDT240719C00080000 | 2024-05-17 10:10AM EDT | 2024-07-19 | 6.50 | 6.70 | 7.00 | +1.15 | +21.50% | 40 | 554 | 23.16% |
| MDT240816C00080000 | 2024-05-16 9:50AM EDT | 2024-08-16 | 6.80 | 7.25 | 7.45 | 0.00 | - | 2 | 167 | 22.73% |
| MDT241115C00080000 | 2024-05-17 1:16PM EDT | 2024-11-15 | 8.65 | 8.70 | 8.90 | +0.25 | +2.98% | 10 | 119 | 23.22% |
| MDT250117C00080000 | 2024-05-17 3:42PM EDT | 2025-01-17 | 9.87 | 9.75 | 10.00 | +1.15 | +13.19% | 5 | 1,245 | 24.41% |
| MDT250620C00080000 | 2024-05-06 10:35AM EDT | 2025-06-20 | 9.29 | 11.05 | 12.70 | 0.00 | - | 3 | 81 | 27.36% |
| MDT260116C00080000 | 2024-05-16 3:40PM EDT | 2026-01-16 | 13.40 | 13.15 | 13.75 | 0.00 | - | 2 | 579 | 24.70% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240517P00080000 | 2024-05-17 2:30PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 162 | 2,441 | 63.28% |
| MDT240524P00080000 | 2024-05-17 3:57PM EDT | 2024-05-24 | 0.24 | 0.21 | 0.30 | +0.03 | +14.29% | 166 | 212 | 41.11% |
| MDT240531P00080000 | 2024-05-17 2:17PM EDT | 2024-05-31 | 0.30 | 0.25 | 1.46 | +0.02 | +7.14% | 128 | 22 | 55.03% |
| MDT240607P00080000 | 2024-05-17 12:40PM EDT | 2024-06-07 | 0.33 | 0.15 | 0.44 | -0.14 | -29.79% | 5 | 39 | 27.98% |
| MDT240614P00080000 | 2024-05-16 10:10AM EDT | 2024-06-14 | 0.45 | 0.18 | 0.57 | 0.00 | - | 10 | 12 | 26.66% |
| MDT240621P00080000 | 2024-05-17 3:56PM EDT | 2024-06-21 | 0.47 | 0.40 | 0.49 | -0.03 | -6.00% | 115 | 4,292 | 22.68% |
| MDT240628P00080000 | 2024-05-16 10:30AM EDT | 2024-06-28 | 0.78 | 0.44 | 0.93 | 0.00 | - | 1 | 4 | 26.49% |
| MDT240719P00080000 | 2024-05-17 3:54PM EDT | 2024-07-19 | 0.76 | 0.72 | 0.79 | -0.02 | -2.56% | 14 | 1,098 | 20.31% |
| MDT240816P00080000 | 2024-05-17 3:25PM EDT | 2024-08-16 | 1.00 | 0.81 | 1.25 | -0.20 | -16.67% | 9 | 2,394 | 20.64% |
| MDT241115P00080000 | 2024-05-17 12:32PM EDT | 2024-11-15 | 2.12 | 1.94 | 2.40 | -0.18 | -7.83% | 28 | 274 | 20.47% |
| MDT250117P00080000 | 2024-05-16 1:36PM EDT | 2025-01-17 | 3.22 | 2.78 | 3.10 | 0.00 | - | 3 | 2,373 | 20.53% |
| MDT250620P00080000 | 2024-05-16 2:23PM EDT | 2025-06-20 | 4.50 | 2.97 | 4.70 | 0.00 | - | 24 | 1,079 | 21.08% |
| MDT260116P00080000 | 2024-05-14 12:42PM EDT | 2026-01-16 | 6.52 | 5.45 | 6.00 | 0.00 | - | 94 | 358 | 20.27% |
© 2024 Yahoo. All rights reserved.