Medtronic plc (MDT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT241115C00050000 | 2024-05-23 1:01PM EDT | 50.00 | 32.80 | 29.05 | 32.95 | 0.00 | - | 5 | 6 | 68.04% |
| MDT241115C00060000 | 2024-04-19 10:08AM EDT | 60.00 | 20.85 | 24.25 | 28.90 | 0.00 | - | 1 | 1 | 75.59% |
| MDT241115C00065000 | 2024-05-23 2:39PM EDT | 65.00 | 19.00 | 16.00 | 17.35 | 0.00 | - | - | 3 | 33.89% |
| MDT241115C00070000 | 2024-05-17 10:15AM EDT | 70.00 | 16.39 | 11.85 | 13.25 | 0.00 | - | 1 | 1 | 32.07% |
| MDT241115C00072500 | 2024-05-30 2:32PM EDT | 72.50 | 9.77 | 9.80 | 10.00 | 0.00 | - | 5 | 35 | 22.72% |
| MDT241115C00075000 | 2024-06-14 12:26PM EDT | 75.00 | 7.90 | 7.85 | 8.30 | -0.80 | -9.20% | 1 | 3 | 23.21% |
| MDT241115C00077500 | 2024-06-03 10:43AM EDT | 77.50 | 7.27 | 6.10 | 6.25 | 0.00 | - | 1 | 10 | 20.75% |
| MDT241115C00080000 | 2024-06-14 1:23PM EDT | 80.00 | 4.55 | 4.55 | 4.70 | -0.30 | -6.19% | 2 | 143 | 20.01% |
| MDT241115C00082500 | 2024-06-14 2:50PM EDT | 82.50 | 3.25 | 3.25 | 3.40 | -0.45 | -12.16% | 67 | 432 | 19.36% |
| MDT241115C00085000 | 2024-06-14 2:53PM EDT | 85.00 | 2.26 | 2.27 | 2.41 | -0.34 | -13.08% | 59 | 1,334 | 19.08% |
| MDT241115C00087500 | 2024-06-13 11:13AM EDT | 87.50 | 1.45 | 1.37 | 1.99 | -0.10 | -6.45% | 2 | 802 | 20.70% |
| MDT241115C00090000 | 2024-06-13 3:27PM EDT | 90.00 | 1.00 | 0.94 | 1.06 | -0.11 | -9.91% | 6 | 1,140 | 18.41% |
| MDT241115C00092500 | 2024-06-13 11:29AM EDT | 92.50 | 0.83 | 0.47 | 0.75 | 0.00 | - | 1 | 687 | 18.86% |
| MDT241115C00095000 | 2024-06-14 11:54AM EDT | 95.00 | 0.38 | 0.33 | 0.43 | -0.11 | -22.45% | 1 | 602 | 18.26% |
| MDT241115C00100000 | 2024-06-13 9:59AM EDT | 100.00 | 0.15 | 0.10 | 1.46 | 0.00 | - | 1 | 179 | 31.67% |
| MDT241115C00105000 | 2024-06-14 10:53AM EDT | 105.00 | 0.20 | 0.02 | 0.39 | +0.04 | +25.00% | 73 | 23 | 25.64% |
| MDT241115C00110000 | 2024-05-21 2:55PM EDT | 110.00 | 0.15 | 0.01 | 1.30 | 0.00 | - | - | 2 | 38.97% |
| MDT241115C00120000 | 2024-05-23 11:07AM EDT | 120.00 | 0.01 | 0.00 | 1.26 | 0.00 | - | - | 201 | 45.84% |
| MDT241115C00125000 | 2024-04-25 10:02AM EDT | 125.00 | 0.32 | 0.00 | 2.15 | 0.00 | - | 20 | 20 | 56.84% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT241115P00055000 | 2024-04-18 10:40AM EDT | 55.00 | 0.49 | 0.01 | 2.22 | 0.00 | - | - | 4 | 60.74% |
| MDT241115P00060000 | 2024-05-20 11:06AM EDT | 60.00 | 0.28 | 0.08 | 0.29 | 0.00 | - | 4 | 10 | 28.76% |
| MDT241115P00065000 | 2024-06-12 11:46AM EDT | 65.00 | 0.27 | 0.28 | 0.40 | 0.00 | - | 10 | 53 | 24.07% |
| MDT241115P00070000 | 2024-06-12 3:43PM EDT | 70.00 | 0.57 | 0.67 | 0.79 | 0.00 | - | 8 | 185 | 21.51% |
| MDT241115P00072500 | 2024-06-12 3:43PM EDT | 72.50 | 0.85 | 1.02 | 1.12 | 0.00 | - | 28 | 189 | 20.36% |
| MDT241115P00075000 | 2024-06-11 1:45PM EDT | 75.00 | 1.29 | 1.53 | 1.64 | 0.00 | - | 11 | 314 | 19.62% |
| MDT241115P00077500 | 2024-06-12 2:39PM EDT | 77.50 | 2.35 | 2.26 | 2.35 | +0.46 | +24.34% | 8 | 145 | 18.90% |
| MDT241115P00080000 | 2024-06-14 3:51PM EDT | 80.00 | 3.35 | 3.20 | 3.30 | +0.39 | +13.18% | 48 | 1,154 | 18.27% |
| MDT241115P00082500 | 2024-06-14 2:57PM EDT | 82.50 | 4.55 | 4.40 | 4.55 | +0.50 | +12.35% | 18 | 1,336 | 17.90% |
| MDT241115P00085000 | 2024-06-14 2:39PM EDT | 85.00 | 6.05 | 4.85 | 6.05 | +0.16 | +2.72% | 1 | 895 | 17.47% |
| MDT241115P00087500 | 2024-06-13 11:40AM EDT | 87.50 | 7.30 | 6.75 | 8.20 | 0.00 | - | 2 | 201 | 19.35% |
| MDT241115P00090000 | 2024-06-10 1:52PM EDT | 90.00 | 8.32 | 9.30 | 10.00 | 0.00 | - | 10 | 16 | 18.30% |
| MDT241115P00092500 | 2024-05-22 12:23PM EDT | 92.50 | 8.60 | 11.00 | 13.10 | 0.00 | - | - | 2 | 25.07% |
| MDT241115P00095000 | 2024-06-10 1:52PM EDT | 95.00 | 12.70 | 13.15 | 16.45 | 0.00 | - | - | 10 | 33.09% |
| MDT241115P00100000 | 2024-04-12 10:06AM EDT | 100.00 | 19.00 | 15.50 | 19.20 | 0.00 | - | 25 | 0 | 19.80% |
| MDT241115P00110000 | 2024-04-12 12:37PM EDT | 110.00 | 30.00 | 25.20 | 29.20 | 0.00 | - | 2 | 0 | 26.56% |
© 2024 Yahoo. All rights reserved.