Medtronic plc (MDT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor11 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT241011C00065000 | 2024-09-26 10:27AM EDT | 65.00 | 23.65 | 22.25 | 23.50 | 0.00 | - | - | 0 | 139.45% |
| MDT241011C00081000 | 2024-10-01 9:46AM EDT | 81.00 | 9.05 | 6.25 | 9.25 | 0.00 | - | 1 | 1 | 62.40% |
| MDT241011C00083000 | 2024-09-18 11:36AM EDT | 83.00 | 5.38 | 5.30 | 5.55 | 0.00 | - | - | 0 | 41.90% |
| MDT241011C00086000 | 2024-10-04 10:23AM EDT | 86.00 | 1.87 | 2.50 | 2.60 | -0.93 | -33.21% | 4 | 0 | 25.29% |
| MDT241011C00087000 | 2024-10-04 11:05AM EDT | 87.00 | 1.33 | 1.66 | 2.60 | -2.10 | -61.22% | 14 | 39 | 42.48% |
| MDT241011C00088000 | 2024-10-04 3:45PM EDT | 88.00 | 0.92 | 0.96 | 1.03 | +0.02 | +2.22% | 76 | 33 | 19.83% |
| MDT241011C00089000 | 2024-10-04 3:53PM EDT | 89.00 | 0.46 | 0.42 | 0.73 | -0.04 | -8.00% | 120 | 81 | 23.34% |
| MDT241011C00090000 | 2024-10-04 3:56PM EDT | 90.00 | 0.15 | 0.15 | 0.19 | -0.05 | -25.00% | 298 | 202 | 16.80% |
| MDT241011C00091000 | 2024-10-04 3:54PM EDT | 91.00 | 0.04 | 0.04 | 0.07 | -0.11 | -73.33% | 18 | 186 | 16.90% |
| MDT241011C00092000 | 2024-10-04 2:29PM EDT | 92.00 | 0.05 | 0.00 | 0.44 | -0.03 | -37.50% | 1 | 834 | 36.72% |
| MDT241011C00093000 | 2024-10-03 3:51PM EDT | 93.00 | 0.09 | 0.00 | 0.07 | +0.06 | +200.00% | 8 | 478 | 25.59% |
| MDT241011C00094000 | 2024-10-01 11:23AM EDT | 94.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 99 | 31.93% |
| MDT241011C00095000 | 2024-09-30 9:44AM EDT | 95.00 | 0.03 | 0.00 | 1.95 | 0.00 | - | 3 | 162 | 70.65% |
| MDT241011C00096000 | 2024-09-23 11:32AM EDT | 96.00 | 0.25 | 0.00 | 2.00 | 0.00 | - | 1 | 93 | 77.15% |
| MDT241011C00097000 | 2024-09-19 11:49AM EDT | 97.00 | 0.10 | 0.00 | 2.13 | 0.00 | - | 8 | 221 | 84.67% |
| MDT241011C00098000 | 2024-09-12 11:08AM EDT | 98.00 | 0.13 | 0.00 | 1.27 | 0.00 | - | 8 | 2 | 75.29% |
| MDT241011C00099000 | 2024-09-10 2:14PM EDT | 99.00 | 0.09 | 0.00 | 1.27 | 0.00 | - | 16 | 20 | 80.08% |
| MDT241011C00100000 | 2024-09-18 3:50PM EDT | 100.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 4 | 1,368 | 39.06% |
| MDT241011C00105000 | 2024-09-04 1:29PM EDT | 105.00 | 0.10 | 0.00 | 1.27 | 0.00 | - | - | 9 | 106.54% |
| MDT241011C00110000 | 2024-09-05 12:40PM EDT | 110.00 | 0.05 | 0.00 | 2.13 | 0.00 | - | - | 9 | 145.31% |
Putsfor11 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT241011P00075000 | 2024-10-04 2:16PM EDT | 75.00 | 0.01 | 0.00 | 2.13 | -0.11 | -91.67% | 1 | 228 | 125.54% |
| MDT241011P00079000 | 2024-09-17 2:55PM EDT | 79.00 | 0.11 | 0.00 | 2.14 | 0.00 | - | 16 | 12 | 97.41% |
| MDT241011P00080000 | 2024-09-20 2:39PM EDT | 80.00 | 0.12 | 0.00 | 0.07 | 0.00 | - | 16 | 32 | 43.16% |
| MDT241011P00081000 | 2024-09-24 2:45PM EDT | 81.00 | 0.09 | 0.01 | 1.43 | 0.00 | - | 8 | 47 | 71.24% |
| MDT241011P00082000 | 2024-10-03 3:30PM EDT | 82.00 | 0.05 | 0.01 | 1.42 | 0.00 | - | 608 | 643 | 64.36% |
| MDT241011P00083000 | 2024-10-04 3:35PM EDT | 83.00 | 0.05 | 0.02 | 0.10 | -0.02 | -28.57% | 2 | 20 | 31.74% |
| MDT241011P00084000 | 2024-10-04 12:19PM EDT | 84.00 | 0.10 | 0.03 | 1.98 | 0.00 | - | 11 | 112 | 58.98% |
| MDT241011P00085000 | 2024-10-04 2:36PM EDT | 85.00 | 0.13 | 0.09 | 1.50 | -0.04 | -23.53% | 10 | 77 | 64.06% |
| MDT241011P00086000 | 2024-10-04 2:56PM EDT | 86.00 | 0.23 | 0.18 | 0.21 | -0.12 | -34.29% | 25 | 47 | 21.00% |
| MDT241011P00087000 | 2024-10-04 3:37PM EDT | 87.00 | 0.35 | 0.32 | 0.37 | -0.26 | -42.62% | 14 | 67 | 19.09% |
| MDT241011P00088000 | 2024-10-04 3:25PM EDT | 88.00 | 0.72 | 0.60 | 0.99 | -0.32 | -30.77% | 43 | 105 | 24.76% |
| MDT241011P00089000 | 2024-10-04 3:31PM EDT | 89.00 | 1.15 | 1.08 | 1.37 | -0.35 | -23.33% | 30 | 157 | 21.05% |
| MDT241011P00090000 | 2024-10-04 11:19AM EDT | 90.00 | 2.35 | 1.69 | 2.35 | +0.08 | +3.52% | 1 | 168 | 28.52% |
| MDT241011P00091000 | 2024-10-04 1:57PM EDT | 91.00 | 3.14 | 2.57 | 4.90 | +0.13 | +4.32% | 1 | 41 | 73.19% |
| MDT241011P00092000 | 2024-09-24 9:49AM EDT | 92.00 | 2.75 | 2.89 | 4.05 | 0.00 | - | 3 | 0 | 32.32% |
| MDT241011P00097000 | 2024-09-23 10:14AM EDT | 97.00 | 8.15 | 7.25 | 10.65 | 0.00 | - | - | 0 | 51.56% |
| MDT241011P00098000 | 2024-09-20 10:00AM EDT | 98.00 | 9.55 | 9.65 | 11.85 | 0.00 | - | 3 | 3 | 88.33% |
| MDT241011P00099000 | 2024-09-19 2:32PM EDT | 99.00 | 10.10 | 10.05 | 10.90 | 0.00 | - | - | 1 | 56.25% |
| MDT241011P00100000 | 2024-09-20 1:52PM EDT | 100.00 | 11.25 | 11.65 | 13.75 | 0.00 | - | 1 | 0 | 96.88% |
| MDT241011P00101000 | 2024-09-20 1:52PM EDT | 101.00 | 12.25 | 12.65 | 13.30 | 0.00 | - | 2 | 1 | 69.24% |
| MDT241011P00102000 | 2024-09-20 1:28PM EDT | 102.00 | 13.35 | 13.65 | 15.90 | 0.00 | - | 2 | 4 | 109.18% |
| MDT241011P00105000 | 2024-09-17 1:48PM EDT | 105.00 | 17.10 | 16.65 | 18.90 | 0.00 | - | - | 1 | 122.95% |
© 2024 Yahoo. All rights reserved.