New Zealand markets closed

Medtronic plc (MDT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
82.17-0.16 (-0.19%)
At close: 04:00PM EDT
82.40 +0.23 (+0.28%)
Pre-market: 07:15AM EDT
In the money
Show:ListStraddle
Callsfor12 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MDT240412C000800002024-04-05 11:36AM EDT80.004.570.000.000.00-81510.00%
MDT240412C000820002024-04-11 3:58PM EDT82.000.500.000.000.00-12750.00%
MDT240412C000830002024-04-11 3:53PM EDT83.000.080.000.000.00-1853396.25%
MDT240412C000840002024-04-11 2:12PM EDT84.000.040.000.000.00-10828312.50%
MDT240412C000850002024-04-11 3:38PM EDT85.000.020.000.000.00-202,22612.50%
MDT240412C000860002024-04-11 11:24AM EDT86.000.100.000.000.00-12,42225.00%
MDT240412C000870002024-04-11 1:41PM EDT87.000.010.000.000.00-178925.00%
MDT240412C000880002024-04-09 12:04PM EDT88.000.030.000.000.00-348825.00%
MDT240412C000890002024-04-09 12:04PM EDT89.000.360.000.000.00-517150.00%
MDT240412C000900002024-04-08 2:33PM EDT90.000.010.000.000.00-1231550.00%
MDT240412C000910002024-04-11 11:24AM EDT91.000.080.000.000.00-11150.00%
MDT240412C000930002024-03-27 3:39PM EDT93.000.030.000.000.00-141450.00%
MDT240412C000940002024-03-11 12:49PM EDT94.000.180.000.750.00-10192.58%
MDT240412C000950002024-03-18 11:04AM EDT95.000.030.000.000.00--150.00%
Putsfor12 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MDT240412P000740002024-04-01 3:22PM EDT74.000.010.000.000.00--250.00%
MDT240412P000750002024-04-08 10:15AM EDT75.000.070.000.000.00-13350.00%
MDT240412P000770002024-04-09 11:39AM EDT77.000.010.000.000.00-20025425.00%
MDT240412P000780002024-04-08 10:55AM EDT78.000.040.000.000.00-63125.00%
MDT240412P000790002024-04-08 1:30PM EDT79.000.050.000.000.00-202725.00%
MDT240412P000800002024-04-10 10:28AM EDT80.000.040.000.000.00-255,02312.50%
MDT240412P000810002024-04-11 10:35AM EDT81.000.050.000.000.00-14396.25%
MDT240412P000820002024-04-11 1:19PM EDT82.000.120.000.000.00-1033961.56%
MDT240412P000830002024-04-11 2:44PM EDT83.000.320.000.000.00-382760.00%
MDT240412P000840002024-04-11 11:46AM EDT84.001.750.000.000.00-84670.00%
MDT240412P000850002024-04-11 12:56PM EDT85.002.700.000.000.00-41770.00%
MDT240412P000860002024-04-11 3:23PM EDT86.003.300.000.000.00-9200.00%
MDT240412P000870002024-04-10 2:38PM EDT87.004.050.000.000.00-2060.00%
MDT240412P000880002024-04-10 2:38PM EDT88.005.200.000.000.00-3480.00%