Medtronic plc (MDT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:90.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240517C00090000 | 2024-05-17 1:18PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.04 | +0.01 | +33.33% | 67 | 3,270 | 51.17% |
| MDT240524C00090000 | 2024-05-17 3:41PM EDT | 2024-05-24 | 0.43 | 0.44 | 0.51 | +0.13 | +43.33% | 321 | 85 | 36.38% |
| MDT240531C00090000 | 2024-05-17 3:39PM EDT | 2024-05-31 | 0.57 | 0.49 | 0.57 | +0.18 | +46.15% | 17 | 106 | 27.78% |
| MDT240607C00090000 | 2024-05-17 10:11AM EDT | 2024-06-07 | 0.43 | 0.58 | 0.66 | -0.03 | -6.52% | 1 | 94 | 24.37% |
| MDT240621C00090000 | 2024-05-17 3:54PM EDT | 2024-06-21 | 0.75 | 0.71 | 0.79 | +0.06 | +8.70% | 476 | 3,862 | 20.61% |
| MDT240719C00090000 | 2024-05-17 3:59PM EDT | 2024-07-19 | 1.02 | 1.02 | 1.12 | +0.07 | +7.37% | 175 | 1,818 | 18.24% |
| MDT240816C00090000 | 2024-05-17 3:45PM EDT | 2024-08-16 | 1.56 | 1.54 | 1.64 | +0.06 | +4.00% | 200 | 864 | 18.65% |
| MDT241115C00090000 | 2024-05-17 1:15PM EDT | 2024-11-15 | 3.05 | 2.86 | 4.05 | +0.25 | +8.93% | 28 | 375 | 23.63% |
| MDT250117C00090000 | 2024-05-17 2:53PM EDT | 2025-01-17 | 4.20 | 4.05 | 5.15 | +0.20 | +5.00% | 19 | 2,419 | 24.34% |
| MDT250620C00090000 | 2024-05-17 3:26PM EDT | 2025-06-20 | 6.36 | 5.90 | 7.65 | +0.61 | +10.61% | 12 | 132 | 26.07% |
| MDT260116C00090000 | 2024-05-17 3:19PM EDT | 2026-01-16 | 8.24 | 7.90 | 8.45 | +0.34 | +4.30% | 1 | 386 | 22.92% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240517P00090000 | 2024-04-18 3:07PM EDT | 2024-05-17 | 11.34 | 2.65 | 5.10 | 0.00 | - | 420 | 0 | 139.45% |
| MDT240621P00090000 | 2024-05-15 10:44AM EDT | 2024-06-21 | 6.31 | 2.23 | 6.75 | 0.00 | - | 2 | 12 | 40.09% |
| MDT240719P00090000 | 2024-05-15 10:38AM EDT | 2024-07-19 | 6.60 | 3.30 | 7.30 | 0.00 | - | 2 | 100 | 34.06% |
| MDT240816P00090000 | 2024-05-15 10:25AM EDT | 2024-08-16 | 6.75 | 4.50 | 5.55 | 0.00 | - | 2 | 109 | 17.57% |
| MDT241115P00090000 | 2024-05-02 3:35PM EDT | 2024-11-15 | 10.00 | 5.85 | 7.55 | 0.00 | - | 4 | 5 | 21.20% |
| MDT250117P00090000 | 2024-04-18 10:29AM EDT | 2025-01-17 | 13.00 | 7.00 | 7.40 | 0.00 | - | 3 | 1,090 | 17.74% |
| MDT250620P00090000 | 2024-03-15 9:55AM EDT | 2025-06-20 | 10.63 | 12.05 | 13.05 | 0.00 | - | 20 | 117 | 29.79% |
| MDT260116P00090000 | 2024-04-16 9:50AM EDT | 2026-01-16 | 14.18 | 10.10 | 11.75 | 0.00 | - | 4 | 145 | 21.19% |
© 2024 Yahoo. All rights reserved.