Medtronic plc (MDT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:90.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240426C00090000 | 2024-04-17 12:21PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MDT240503C00090000 | 2024-04-16 9:35AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MDT240510C00090000 | 2024-04-18 10:02AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MDT240517C00090000 | 2024-04-23 12:38PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| MDT240524C00090000 | 2024-04-22 10:02AM EDT | 2024-05-24 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MDT240531C00090000 | 2024-04-19 11:47AM EDT | 2024-05-31 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MDT240621C00090000 | 2024-04-23 3:51PM EDT | 2024-06-21 | 0.30 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| MDT240719C00090000 | 2024-04-23 3:03PM EDT | 2024-07-19 | 0.43 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MDT240816C00090000 | 2024-04-23 3:57PM EDT | 2024-08-16 | 0.72 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| MDT241115C00090000 | 2024-04-23 2:42PM EDT | 2024-11-15 | 2.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| MDT250117C00090000 | 2024-04-23 10:51AM EDT | 2025-01-17 | 2.91 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| MDT250620C00090000 | 2024-04-19 2:35PM EDT | 2025-06-20 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MDT260116C00090000 | 2024-04-23 2:04PM EDT | 2026-01-16 | 6.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240426P00090000 | 2024-03-28 11:45AM EDT | 2024-04-26 | 3.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDT240517P00090000 | 2024-04-18 3:07PM EDT | 2024-05-17 | 11.34 | 0.00 | 0.00 | 0.00 | - | 420 | 0 | 0.00% |
| MDT240621P00090000 | 2024-04-12 10:08AM EDT | 2024-06-21 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDT240719P00090000 | 2024-04-10 1:23PM EDT | 2024-07-19 | 8.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MDT240816P00090000 | 2024-04-03 11:35AM EDT | 2024-08-16 | 5.95 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MDT241115P00090000 | 2024-04-02 10:20AM EDT | 2024-11-15 | 6.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MDT250117P00090000 | 2024-04-18 10:29AM EDT | 2025-01-17 | 13.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MDT250620P00090000 | 2024-03-15 9:55AM EDT | 2025-06-20 | 10.63 | 12.05 | 13.05 | 0.00 | - | 20 | 117 | 21.70% |
| MDT260116P00090000 | 2024-04-16 9:50AM EDT | 2026-01-16 | 14.18 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.