Medtronic plc (MDT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240524C00075000 | 2024-05-09 12:24PM EDT | 2024-05-24 | 7.50 | 9.20 | 13.20 | 0.00 | - | 1 | 3 | 69.73% |
| MDT240607C00075000 | 2024-04-30 9:54AM EDT | 2024-06-07 | 6.30 | 9.35 | 13.35 | 0.00 | - | - | 2 | 84.40% |
| MDT240621C00075000 | 2024-05-16 3:08PM EDT | 2024-06-21 | 10.66 | 9.20 | 13.90 | -0.41 | -3.70% | 6 | 295 | 72.22% |
| MDT240719C00075000 | 2024-05-14 9:33AM EDT | 2024-07-19 | 9.95 | 11.15 | 12.00 | 0.00 | - | 1 | 65 | 34.79% |
| MDT240816C00075000 | 2024-05-13 3:10PM EDT | 2024-08-16 | 9.71 | 10.25 | 13.20 | 0.00 | - | 3 | 9 | 39.36% |
| MDT241115C00075000 | 2024-05-15 12:56PM EDT | 2024-11-15 | 11.40 | 12.60 | 14.20 | 0.00 | - | 1 | 4 | 33.25% |
| MDT250117C00075000 | 2024-05-16 1:19PM EDT | 2025-01-17 | 13.06 | 12.40 | 14.65 | 0.00 | - | 15 | 249 | 30.68% |
| MDT250620C00075000 | 2024-05-02 12:26PM EDT | 2025-06-20 | 11.61 | 13.65 | 18.00 | 0.00 | - | 10 | 38 | 35.22% |
| MDT260116C00075000 | 2024-05-16 11:10AM EDT | 2026-01-16 | 16.09 | 16.50 | 17.25 | 0.00 | - | 6 | 1,998 | 26.52% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240524P00075000 | 2024-05-16 3:02PM EDT | 2024-05-24 | 0.06 | 0.04 | 0.85 | 0.00 | - | 10 | 294 | 78.71% |
| MDT240531P00075000 | 2024-05-16 12:31PM EDT | 2024-05-31 | 0.10 | 0.03 | 0.77 | 0.00 | - | 1 | 16 | 54.05% |
| MDT240607P00075000 | 2024-05-15 1:36PM EDT | 2024-06-07 | 0.13 | 0.01 | 2.07 | 0.00 | - | 8 | 8 | 59.45% |
| MDT240621P00075000 | 2024-05-17 1:36PM EDT | 2024-06-21 | 0.16 | 0.09 | 0.21 | 0.00 | - | 29 | 1,333 | 29.20% |
| MDT240719P00075000 | 2024-05-16 2:19PM EDT | 2024-07-19 | 0.34 | 0.15 | 1.47 | 0.00 | - | 2 | 627 | 39.16% |
| MDT240816P00075000 | 2024-05-16 9:44AM EDT | 2024-08-16 | 0.48 | 0.33 | 1.48 | 0.00 | - | 2 | 312 | 32.67% |
| MDT241115P00075000 | 2024-05-16 12:51PM EDT | 2024-11-15 | 1.32 | 1.05 | 1.35 | 0.00 | - | 15 | 184 | 22.28% |
| MDT250117P00075000 | 2024-05-16 2:06PM EDT | 2025-01-17 | 1.92 | 1.76 | 1.94 | 0.00 | - | 2 | 1,414 | 22.32% |
| MDT250620P00075000 | 2024-05-17 12:39PM EDT | 2025-06-20 | 3.00 | 2.39 | 3.40 | -2.20 | -42.31% | 2 | 879 | 22.90% |
| MDT260116P00075000 | 2024-05-13 11:38AM EDT | 2026-01-16 | 4.61 | 4.00 | 4.50 | 0.00 | - | 1 | 99 | 21.62% |
© 2024 Yahoo. All rights reserved.