Medtronic plc (MDT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240419C00075000 | 2024-04-19 3:55PM EDT | 2024-04-19 | 4.40 | 2.75 | 5.80 | -0.48 | -9.84% | 3 | 3 | 189.26% |
| MDT240510C00075000 | 2024-04-16 11:46AM EDT | 2024-05-10 | 5.21 | 4.90 | 6.05 | 0.00 | - | 60 | 65 | 44.21% |
| MDT240517C00075000 | 2024-04-19 3:04PM EDT | 2024-05-17 | 5.20 | 5.10 | 6.25 | +0.60 | +13.04% | 6 | 1,798 | 41.16% |
| MDT240621C00075000 | 2024-04-04 3:18PM EDT | 2024-06-21 | 10.82 | 5.65 | 7.05 | 0.00 | - | 2 | 301 | 34.57% |
| MDT240719C00075000 | 2024-04-12 3:38PM EDT | 2024-07-19 | 6.90 | 5.25 | 6.80 | 0.00 | - | 2 | 8 | 27.06% |
| MDT240816C00075000 | 2024-04-16 9:33AM EDT | 2024-08-16 | 7.40 | 6.75 | 8.10 | 0.00 | - | 3 | 11 | 31.60% |
| MDT241115C00075000 | 2024-04-12 12:33PM EDT | 2024-11-15 | 9.02 | 7.30 | 9.55 | 0.00 | - | 2 | 3 | 30.31% |
| MDT250117C00075000 | 2024-04-18 9:59AM EDT | 2025-01-17 | 8.80 | 9.25 | 10.10 | 0.00 | - | 2 | 260 | 28.74% |
| MDT250620C00075000 | 2024-04-16 12:06PM EDT | 2025-06-20 | 11.50 | 11.05 | 11.60 | 0.00 | - | 1 | 19 | 27.63% |
| MDT260116C00075000 | 2024-04-19 3:41PM EDT | 2026-01-16 | 13.00 | 12.70 | 13.45 | +0.39 | +3.09% | 60 | 1,832 | 27.30% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240419P00075000 | 2024-04-18 2:15PM EDT | 2024-04-19 | 0.02 | 0.00 | 0.62 | 0.00 | - | 2 | 1,315 | 104.10% |
| MDT240426P00075000 | 2024-04-19 11:25AM EDT | 2024-04-26 | 0.06 | 0.01 | 0.09 | -0.06 | -50.00% | 6 | 71 | 26.27% |
| MDT240503P00075000 | 2024-04-19 12:22PM EDT | 2024-05-03 | 0.19 | 0.10 | 0.17 | -0.07 | -26.92% | 3 | 8 | 22.46% |
| MDT240510P00075000 | 2024-04-18 12:43PM EDT | 2024-05-10 | 0.38 | 0.17 | 0.97 | 0.00 | - | 11 | 15 | 34.72% |
| MDT240517P00075000 | 2024-04-19 2:39PM EDT | 2024-05-17 | 0.41 | 0.37 | 0.41 | -0.06 | -12.77% | 31 | 1,132 | 21.29% |
| MDT240524P00075000 | 2024-04-19 3:48PM EDT | 2024-05-24 | 0.69 | 0.37 | 0.91 | -0.10 | -12.66% | 2 | 243 | 26.34% |
| MDT240621P00075000 | 2024-04-19 1:11PM EDT | 2024-06-21 | 1.04 | 1.02 | 1.05 | -0.22 | -17.46% | 4 | 1,467 | 21.12% |
| MDT240719P00075000 | 2024-04-18 11:45AM EDT | 2024-07-19 | 1.65 | 1.39 | 1.47 | 0.00 | - | 11 | 235 | 20.87% |
| MDT240816P00075000 | 2024-04-18 2:08PM EDT | 2024-08-16 | 1.98 | 1.72 | 1.83 | 0.00 | - | 8 | 280 | 20.62% |
| MDT241115P00075000 | 2024-04-19 12:08PM EDT | 2024-11-15 | 3.05 | 2.84 | 3.10 | -0.20 | -6.15% | 7 | 121 | 21.49% |
| MDT250117P00075000 | 2024-04-19 1:41PM EDT | 2025-01-17 | 3.95 | 3.80 | 4.00 | -0.10 | -2.47% | 53 | 1,232 | 22.43% |
| MDT250620P00075000 | 2024-04-17 10:16AM EDT | 2025-06-20 | 5.25 | 5.10 | 5.50 | 0.00 | - | 2 | 442 | 22.64% |
| MDT260116P00075000 | 2024-04-11 3:30PM EDT | 2026-01-16 | 5.40 | 6.30 | 6.75 | 0.00 | - | 5 | 97 | 21.72% |
© 2024 Yahoo. All rights reserved.