Medtronic plc (MDT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240816C00060000 | 2024-02-13 3:15PM EDT | 60.00 | 24.10 | 22.85 | 25.95 | 0.00 | - | 2 | 5 | 94.09% |
| MDT240816C00065000 | 2024-04-04 3:55PM EDT | 65.00 | 20.05 | 15.35 | 19.40 | 0.00 | - | 1 | 26 | 53.59% |
| MDT240816C00070000 | 2024-06-13 12:06PM EDT | 70.00 | 11.56 | 10.85 | 12.85 | 0.00 | - | 2 | 41 | 46.14% |
| MDT240816C00072500 | 2024-06-07 9:48AM EDT | 72.50 | 10.78 | 8.55 | 9.65 | 0.00 | - | 10 | 18 | 31.86% |
| MDT240816C00075000 | 2024-06-11 9:39AM EDT | 75.00 | 8.36 | 6.50 | 6.65 | 0.00 | - | 1 | 10 | 20.12% |
| MDT240816C00077500 | 2024-06-07 11:00AM EDT | 77.50 | 7.10 | 3.45 | 4.60 | 0.00 | - | 2 | 90 | 18.65% |
| MDT240816C00080000 | 2024-06-14 2:57PM EDT | 80.00 | 2.77 | 2.82 | 2.90 | -0.22 | -7.36% | 20 | 309 | 17.70% |
| MDT240816C00082500 | 2024-06-14 2:52PM EDT | 82.50 | 1.53 | 1.59 | 1.64 | -0.36 | -19.05% | 53 | 801 | 17.08% |
| MDT240816C00085000 | 2024-06-14 3:46PM EDT | 85.00 | 0.76 | 0.76 | 0.84 | -0.16 | -17.39% | 23 | 2,895 | 16.83% |
| MDT240816C00087500 | 2024-06-14 3:51PM EDT | 87.50 | 0.33 | 0.32 | 0.41 | -0.08 | -19.51% | 13 | 1,231 | 17.02% |
| MDT240816C00090000 | 2024-06-14 2:50PM EDT | 90.00 | 0.15 | 0.13 | 0.22 | -0.04 | -21.05% | 244 | 2,337 | 17.90% |
| MDT240816C00092500 | 2024-06-13 9:56AM EDT | 92.50 | 0.08 | 0.02 | 0.33 | 0.00 | - | 1 | 2,067 | 23.49% |
| MDT240816C00095000 | 2024-06-14 2:39PM EDT | 95.00 | 0.04 | 0.01 | 0.89 | -0.02 | -33.33% | 1 | 335 | 35.33% |
| MDT240816C00100000 | 2024-06-12 2:10PM EDT | 100.00 | 0.10 | 0.00 | 0.18 | 0.00 | - | 3 | 1,708 | 29.30% |
| MDT240816C00105000 | 2024-06-03 10:37AM EDT | 105.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 4 | 93 | 42.58% |
| MDT240816C00110000 | 2024-01-30 4:58PM EDT | 110.00 | 0.17 | 0.00 | 0.22 | 0.00 | - | - | 4 | 40.92% |
| MDT240816C00115000 | 2024-01-11 12:26PM EDT | 115.00 | 0.24 | 0.00 | 2.17 | 0.00 | - | 2 | 0 | 63.97% |
| MDT240816C00120000 | 2024-01-11 12:27PM EDT | 120.00 | 0.15 | 0.00 | 2.14 | 0.00 | - | 2 | 0 | 69.07% |
| MDT240816C00125000 | 2024-02-20 12:46PM EDT | 125.00 | 0.25 | 0.00 | 2.03 | 0.00 | - | 10 | 14 | 73.14% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240816P00055000 | 2024-02-27 2:50PM EDT | 55.00 | 0.09 | 0.00 | 1.33 | 0.00 | - | 2 | 0 | 66.99% |
| MDT240816P00060000 | 2024-04-24 11:55AM EDT | 60.00 | 0.15 | 0.00 | 2.17 | 0.00 | - | 2 | 15 | 62.74% |
| MDT240816P00065000 | 2024-06-04 12:29PM EDT | 65.00 | 0.36 | 0.00 | 1.35 | 0.00 | - | 20 | 113 | 53.81% |
| MDT240816P00070000 | 2024-06-13 9:34AM EDT | 70.00 | 0.22 | 0.08 | 1.28 | 0.00 | - | 4 | 1,323 | 40.11% |
| MDT240816P00072500 | 2024-06-13 9:34AM EDT | 72.50 | 0.29 | 0.20 | 1.29 | 0.00 | - | 4 | 223 | 33.89% |
| MDT240816P00075000 | 2024-06-14 11:07AM EDT | 75.00 | 0.55 | 0.45 | 0.54 | +0.17 | +44.74% | 359 | 409 | 19.26% |
| MDT240816P00077500 | 2024-06-14 3:23PM EDT | 77.50 | 1.01 | 0.92 | 0.99 | +0.15 | +17.44% | 61 | 948 | 18.02% |
| MDT240816P00080000 | 2024-06-14 3:23PM EDT | 80.00 | 1.88 | 1.76 | 1.81 | +0.42 | +28.77% | 39 | 2,419 | 17.32% |
| MDT240816P00082500 | 2024-06-13 1:25PM EDT | 82.50 | 2.69 | 2.90 | 3.15 | 0.00 | - | 216 | 1,831 | 17.48% |
| MDT240816P00085000 | 2024-06-10 3:29PM EDT | 85.00 | 3.21 | 4.55 | 4.95 | 0.00 | - | 8 | 709 | 18.21% |
| MDT240816P00087500 | 2024-06-07 10:58AM EDT | 87.50 | 4.40 | 6.00 | 7.20 | 0.00 | - | 1 | 198 | 20.90% |
| MDT240816P00090000 | 2024-06-10 3:29PM EDT | 90.00 | 7.25 | 9.25 | 9.85 | 0.00 | - | 1 | 139 | 27.10% |
| MDT240816P00092500 | 2024-05-13 2:18PM EDT | 92.50 | 9.30 | 10.35 | 10.90 | 0.00 | - | 10 | 9 | 0.00% |
| MDT240816P00095000 | 2024-04-02 10:51AM EDT | 95.00 | 9.05 | 11.90 | 15.95 | 0.00 | - | 1 | 70 | 47.27% |
| MDT240816P00100000 | 2024-02-22 12:46PM EDT | 100.00 | 15.25 | 15.60 | 18.20 | 0.00 | - | 6 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.