Medtronic plc (MDT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:85.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240419C00085000 | 2024-04-15 3:42PM EDT | 2024-04-19 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 96 | 2,208 | 30.86% |
| MDT240426C00085000 | 2024-04-15 9:55AM EDT | 2024-04-26 | 0.14 | 0.05 | 0.09 | +0.04 | +40.00% | 12 | 163 | 21.97% |
| MDT240503C00085000 | 2024-04-15 12:02PM EDT | 2024-05-03 | 0.22 | 0.13 | 1.04 | -0.34 | -60.71% | 1 | 837 | 38.31% |
| MDT240510C00085000 | 2024-04-15 10:23AM EDT | 2024-05-10 | 0.36 | 0.25 | 1.34 | +0.09 | +33.33% | 3 | 178 | 36.77% |
| MDT240517C00085000 | 2024-04-15 3:46PM EDT | 2024-05-17 | 0.38 | 0.39 | 1.24 | -0.02 | -5.00% | 320 | 3,208 | 31.28% |
| MDT240524C00085000 | 2024-04-15 11:13AM EDT | 2024-05-24 | 0.92 | 0.67 | 1.29 | +0.10 | +12.20% | 4 | 58 | 28.88% |
| MDT240621C00085000 | 2024-04-15 3:57PM EDT | 2024-06-21 | 1.26 | 1.27 | 1.34 | +0.03 | +2.44% | 253 | 2,776 | 22.46% |
| MDT240719C00085000 | 2024-04-15 2:56PM EDT | 2024-07-19 | 1.51 | 1.57 | 1.66 | +0.04 | +2.72% | 39 | 652 | 21.11% |
| MDT240816C00085000 | 2024-04-15 1:32PM EDT | 2024-08-16 | 2.05 | 2.03 | 2.09 | +0.05 | +2.50% | 5 | 782 | 21.09% |
| MDT241115C00085000 | 2024-04-15 2:37PM EDT | 2024-11-15 | 3.59 | 2.61 | 4.85 | -0.33 | -8.42% | 65 | 184 | 27.70% |
| MDT250117C00085000 | 2024-04-12 3:08PM EDT | 2025-01-17 | 4.37 | 3.95 | 4.60 | 0.00 | - | 9 | 1,436 | 23.43% |
| MDT250620C00085000 | 2024-04-10 1:44PM EDT | 2025-06-20 | 7.67 | 6.25 | 7.30 | 0.00 | - | 7 | 11 | 26.60% |
| MDT260116C00085000 | 2024-04-15 9:30AM EDT | 2026-01-16 | 8.10 | 7.90 | 9.55 | -0.50 | -5.81% | 2 | 188 | 27.11% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240419P00085000 | 2024-04-15 2:39PM EDT | 2024-04-19 | 4.76 | 2.89 | 6.95 | -0.40 | -7.75% | 8 | 1,561 | 119.92% |
| MDT240426P00085000 | 2024-04-12 2:56PM EDT | 2024-04-26 | 5.12 | 3.20 | 6.95 | 0.00 | - | 9 | 139 | 72.34% |
| MDT240503P00085000 | 2024-04-12 2:56PM EDT | 2024-05-03 | 5.05 | 3.90 | 6.35 | 0.00 | - | 16 | 72 | 47.22% |
| MDT240510P00085000 | 2024-04-11 11:46AM EDT | 2024-05-10 | 3.05 | 4.05 | 6.00 | 0.00 | - | 1 | 5 | 35.25% |
| MDT240517P00085000 | 2024-04-15 1:54PM EDT | 2024-05-17 | 4.90 | 4.20 | 5.85 | -0.14 | -2.78% | 1 | 2,029 | 29.25% |
| MDT240524P00085000 | 2024-04-12 2:33PM EDT | 2024-05-24 | 5.79 | 3.65 | 6.30 | 0.00 | - | 2 | 4 | 31.54% |
| MDT240621P00085000 | 2024-04-12 2:56PM EDT | 2024-06-21 | 5.48 | 4.05 | 5.95 | 0.00 | - | 115 | 2,200 | 21.09% |
| MDT240719P00085000 | 2024-04-15 10:04AM EDT | 2024-07-19 | 5.20 | 5.30 | 7.05 | -0.20 | -3.70% | 15 | 412 | 25.28% |
| MDT240816P00085000 | 2024-04-11 10:52AM EDT | 2024-08-16 | 4.71 | 5.55 | 6.90 | 0.00 | - | 2 | 502 | 21.35% |
| MDT241115P00085000 | 2024-04-12 12:50PM EDT | 2024-11-15 | 7.50 | 6.90 | 7.85 | 0.00 | - | 2 | 208 | 20.31% |
| MDT250117P00085000 | 2024-04-09 12:55PM EDT | 2025-01-17 | 6.25 | 6.95 | 9.25 | 0.00 | - | 1 | 863 | 23.02% |
| MDT250620P00085000 | 2024-04-05 10:21AM EDT | 2025-06-20 | 7.40 | 9.35 | 10.00 | 0.00 | - | 7 | 73 | 20.65% |
| MDT260116P00085000 | 2024-04-09 1:43PM EDT | 2026-01-16 | 8.80 | 9.70 | 12.60 | 0.00 | - | 20 | 137 | 23.09% |
© 2024 Yahoo. All rights reserved.