Medtronic plc (MDT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240426C00080000 | 2024-04-25 3:55PM EDT | 2024-04-26 | 0.15 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 6.25% |
| MDT240503C00080000 | 2024-04-25 3:09PM EDT | 2024-05-03 | 0.68 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 1.56% |
| MDT240510C00080000 | 2024-04-25 3:35PM EDT | 2024-05-10 | 0.93 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| MDT240517C00080000 | 2024-04-25 3:54PM EDT | 2024-05-17 | 1.17 | 0.00 | 0.00 | 0.00 | - | 350 | 0 | 1.56% |
| MDT240524C00080000 | 2024-04-25 3:57PM EDT | 2024-05-24 | 1.80 | 0.00 | 0.00 | 0.00 | - | 291 | 0 | 0.78% |
| MDT240531C00080000 | 2024-04-24 10:40AM EDT | 2024-05-31 | 2.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| MDT240621C00080000 | 2024-04-25 3:41PM EDT | 2024-06-21 | 2.41 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 0.78% |
| MDT240719C00080000 | 2024-04-25 1:00PM EDT | 2024-07-19 | 2.90 | 0.00 | 0.00 | 0.00 | - | 187 | 0 | 0.78% |
| MDT240816C00080000 | 2024-04-25 2:26PM EDT | 2024-08-16 | 3.50 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.39% |
| MDT241115C00080000 | 2024-04-25 10:04AM EDT | 2024-11-15 | 5.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
| MDT250117C00080000 | 2024-04-25 3:52PM EDT | 2025-01-17 | 6.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
| MDT250620C00080000 | 2024-04-19 2:19PM EDT | 2025-06-20 | 8.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| MDT260116C00080000 | 2024-04-25 12:52PM EDT | 2026-01-16 | 10.10 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.20% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240426P00080000 | 2024-04-25 3:57PM EDT | 2024-04-26 | 0.98 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| MDT240503P00080000 | 2024-04-25 3:57PM EDT | 2024-05-03 | 1.30 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.00% |
| MDT240510P00080000 | 2024-04-25 3:46PM EDT | 2024-05-10 | 1.56 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| MDT240517P00080000 | 2024-04-25 2:40PM EDT | 2024-05-17 | 1.65 | 0.00 | 0.00 | 0.00 | - | 191 | 0 | 0.00% |
| MDT240524P00080000 | 2024-04-25 2:05PM EDT | 2024-05-24 | 2.06 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| MDT240531P00080000 | 2024-04-23 10:25AM EDT | 2024-05-31 | 1.53 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MDT240621P00080000 | 2024-04-25 2:46PM EDT | 2024-06-21 | 2.67 | 0.00 | 0.00 | 0.00 | - | 194 | 0 | 0.00% |
| MDT240719P00080000 | 2024-04-25 2:39PM EDT | 2024-07-19 | 3.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDT240816P00080000 | 2024-04-24 12:28PM EDT | 2024-08-16 | 2.91 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| MDT241115P00080000 | 2024-04-24 11:18AM EDT | 2024-11-15 | 4.45 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| MDT250117P00080000 | 2024-04-24 12:07PM EDT | 2025-01-17 | 5.45 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 0.00% |
| MDT250620P00080000 | 2024-04-23 2:57PM EDT | 2025-06-20 | 6.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MDT260116P00080000 | 2024-04-23 2:05PM EDT | 2026-01-16 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.