Medtronic plc (MDT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240719C00060000 | 2024-03-20 10:45AM EDT | 60.00 | 24.00 | 18.00 | 21.95 | 0.00 | - | - | 2 | 60.01% |
| MDT240719C00070000 | 2024-05-29 11:42AM EDT | 70.00 | 11.21 | 9.25 | 14.00 | -0.46 | -3.94% | 1 | 4 | 62.33% |
| MDT240719C00072500 | 2024-05-28 10:51AM EDT | 72.50 | 9.99 | 7.10 | 11.25 | 0.00 | - | 3 | 3 | 51.36% |
| MDT240719C00075000 | 2024-05-14 9:33AM EDT | 75.00 | 9.95 | 6.30 | 8.75 | 0.00 | - | 1 | 65 | 43.14% |
| MDT240719C00077500 | 2024-05-31 10:56AM EDT | 77.50 | 4.48 | 3.90 | 6.65 | +0.18 | +4.19% | 41 | 237 | 38.36% |
| MDT240719C00080000 | 2024-05-31 2:53PM EDT | 80.00 | 2.57 | 2.56 | 3.95 | -0.29 | -10.14% | 103 | 610 | 27.30% |
| MDT240719C00082500 | 2024-05-31 1:21PM EDT | 82.50 | 1.21 | 1.29 | 1.43 | +0.06 | +5.22% | 20 | 768 | 16.22% |
| MDT240719C00085000 | 2024-05-31 3:58PM EDT | 85.00 | 0.55 | 0.38 | 0.77 | +0.04 | +7.84% | 123 | 3,616 | 17.32% |
| MDT240719C00087500 | 2024-05-31 3:35PM EDT | 87.50 | 0.19 | 0.19 | 0.27 | +0.01 | +5.56% | 31 | 1,323 | 16.24% |
| MDT240719C00090000 | 2024-05-31 12:58PM EDT | 90.00 | 0.08 | 0.05 | 0.21 | -0.01 | -11.11% | 7 | 1,881 | 19.29% |
| MDT240719C00092500 | 2024-05-30 11:24AM EDT | 92.50 | 0.05 | 0.01 | 0.63 | 0.00 | - | 2 | 1,578 | 30.88% |
| MDT240719C00095000 | 2024-05-30 12:43PM EDT | 95.00 | 0.04 | 0.00 | 0.13 | 0.00 | - | 2 | 109 | 24.32% |
| MDT240719C00100000 | 2024-05-21 12:32PM EDT | 100.00 | 0.08 | 0.00 | 0.46 | 0.00 | - | 10 | 156 | 39.65% |
| MDT240719C00105000 | 2024-04-02 9:46AM EDT | 105.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 7 | 21 | 12.50% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240719P00065000 | 2024-04-17 11:24AM EDT | 65.00 | 0.28 | 0.02 | 1.95 | 0.00 | - | 1 | 11 | 55.20% |
| MDT240719P00070000 | 2024-05-23 3:32PM EDT | 70.00 | 0.09 | 0.03 | 0.40 | 0.00 | - | 2 | 321 | 31.64% |
| MDT240719P00072500 | 2024-05-31 3:49PM EDT | 72.50 | 0.20 | 0.11 | 0.24 | -0.01 | -4.76% | 1 | 155 | 22.71% |
| MDT240719P00075000 | 2024-05-31 1:03PM EDT | 75.00 | 0.38 | 0.26 | 0.50 | -0.01 | -2.56% | 2 | 633 | 21.80% |
| MDT240719P00077500 | 2024-05-31 1:27PM EDT | 77.50 | 0.76 | 0.61 | 0.70 | -0.07 | -8.43% | 17 | 548 | 17.99% |
| MDT240719P00080000 | 2024-05-31 3:49PM EDT | 80.00 | 1.52 | 1.31 | 1.41 | -0.16 | -9.52% | 45 | 1,717 | 17.14% |
| MDT240719P00082500 | 2024-05-31 2:13PM EDT | 82.50 | 2.97 | 2.56 | 2.66 | +0.29 | +10.82% | 20 | 661 | 17.09% |
| MDT240719P00085000 | 2024-05-29 12:35PM EDT | 85.00 | 4.27 | 3.30 | 6.20 | 0.00 | - | 2 | 680 | 34.03% |
| MDT240719P00087500 | 2024-05-31 11:31AM EDT | 87.50 | 6.83 | 4.70 | 8.75 | +1.05 | +18.17% | 1 | 566 | 41.48% |
| MDT240719P00090000 | 2024-05-15 10:38AM EDT | 90.00 | 6.60 | 7.00 | 11.15 | 0.00 | - | 2 | 100 | 46.81% |
| MDT240719P00092500 | 2024-05-16 9:43AM EDT | 92.50 | 8.05 | 9.40 | 14.00 | 0.00 | - | 3 | 4 | 55.96% |
| MDT240719P00095000 | 2024-05-14 1:00PM EDT | 95.00 | 11.45 | 11.50 | 16.40 | 0.00 | - | 1 | 1 | 60.40% |
© 2024 Yahoo. All rights reserved.