Medtronic plc (MDT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240510C00075000 | 2024-04-16 11:46AM EDT | 75.00 | 5.21 | 4.85 | 7.35 | 0.00 | - | 60 | 65 | 65.53% |
| MDT240510C00076000 | 2024-04-30 2:15PM EDT | 76.00 | 4.70 | 4.10 | 7.45 | 0.00 | - | 1 | 5 | 91.31% |
| MDT240510C00077000 | 2024-04-16 2:14PM EDT | 77.00 | 3.55 | 2.84 | 5.35 | 0.00 | - | - | 1 | 51.95% |
| MDT240510C00078000 | 2024-05-03 3:26PM EDT | 78.00 | 3.93 | 2.23 | 4.95 | +0.48 | +13.91% | 5 | 49 | 61.57% |
| MDT240510C00079000 | 2024-05-03 12:18PM EDT | 79.00 | 2.83 | 2.79 | 3.40 | +0.66 | +30.41% | 1 | 112 | 39.06% |
| MDT240510C00080000 | 2024-05-03 11:13AM EDT | 80.00 | 1.69 | 1.76 | 2.05 | +0.34 | +25.19% | 11 | 132 | 21.97% |
| MDT240510C00081000 | 2024-05-03 3:43PM EDT | 81.00 | 1.25 | 1.19 | 1.24 | +0.35 | +38.89% | 89 | 140 | 18.95% |
| MDT240510C00082000 | 2024-05-03 3:54PM EDT | 82.00 | 0.62 | 0.59 | 0.65 | +0.10 | +19.23% | 205 | 95 | 17.58% |
| MDT240510C00083000 | 2024-05-03 3:30PM EDT | 83.00 | 0.30 | 0.25 | 0.29 | +0.15 | +100.00% | 33 | 105 | 17.04% |
| MDT240510C00084000 | 2024-05-03 3:40PM EDT | 84.00 | 0.10 | 0.08 | 0.12 | -0.02 | -16.67% | 62 | 39 | 17.29% |
| MDT240510C00085000 | 2024-05-03 3:47PM EDT | 85.00 | 0.04 | 0.01 | 0.16 | -0.03 | -42.86% | 9 | 203 | 24.12% |
| MDT240510C00086000 | 2024-04-30 10:52AM EDT | 86.00 | 0.01 | 0.00 | 1.20 | 0.00 | - | 14 | 40 | 61.57% |
| MDT240510C00087000 | 2024-04-15 1:12PM EDT | 87.00 | 0.13 | 0.00 | 0.33 | 0.00 | - | 6 | 544 | 41.31% |
| MDT240510C00088000 | 2024-04-12 11:04AM EDT | 88.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 10 | 42 | 61.18% |
| MDT240510C00089000 | 2024-04-04 3:30PM EDT | 89.00 | 0.62 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 53.03% |
| MDT240510C00090000 | 2024-04-18 10:02AM EDT | 90.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 2 | 2 | 56.64% |
| MDT240510C00092000 | 2024-04-09 3:52PM EDT | 92.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 1 | 66.70% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240510P00069000 | 2024-04-24 3:15PM EDT | 69.00 | 0.06 | 0.00 | 1.19 | 0.00 | - | - | 1,300 | 101.76% |
| MDT240510P00070000 | 2024-04-26 2:31PM EDT | 70.00 | 0.15 | 0.00 | 1.22 | 0.00 | - | 15 | 29 | 96.09% |
| MDT240510P00073000 | 2024-04-30 10:50AM EDT | 73.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 14 | 22 | 77.73% |
| MDT240510P00074000 | 2024-04-26 1:43PM EDT | 74.00 | 0.09 | 0.00 | 0.09 | 0.00 | - | 12 | 465 | 42.77% |
| MDT240510P00075000 | 2024-05-02 11:54AM EDT | 75.00 | 0.05 | 0.00 | 1.28 | -0.01 | -16.67% | 1 | 31 | 64.80% |
| MDT240510P00077000 | 2024-05-03 1:49PM EDT | 77.00 | 0.01 | 0.01 | 1.29 | -0.13 | -92.86% | 10 | 54 | 51.66% |
| MDT240510P00078000 | 2024-05-03 2:40PM EDT | 78.00 | 0.06 | 0.04 | 0.07 | -0.09 | -60.00% | 22 | 37 | 22.07% |
| MDT240510P00079000 | 2024-05-03 2:36PM EDT | 79.00 | 0.09 | 0.08 | 0.12 | -0.16 | -64.00% | 33 | 112 | 19.92% |
| MDT240510P00080000 | 2024-05-03 3:35PM EDT | 80.00 | 0.20 | 0.20 | 0.23 | -0.19 | -48.72% | 53 | 283 | 18.12% |
| MDT240510P00081000 | 2024-05-03 3:59PM EDT | 81.00 | 0.44 | 0.42 | 0.45 | -0.44 | -50.00% | 649 | 315 | 16.55% |
| MDT240510P00082000 | 2024-05-03 3:54PM EDT | 82.00 | 0.84 | 0.85 | 0.88 | -0.52 | -38.24% | 61 | 41 | 15.82% |
| MDT240510P00083000 | 2024-05-03 2:22PM EDT | 83.00 | 1.37 | 1.36 | 1.77 | -0.88 | -39.11% | 6 | 27 | 21.53% |
| MDT240510P00084000 | 2024-05-03 2:31PM EDT | 84.00 | 2.18 | 2.22 | 2.49 | -0.64 | -22.70% | 1 | 5,051 | 19.68% |
| MDT240510P00085000 | 2024-04-11 11:46AM EDT | 85.00 | 3.05 | 2.78 | 4.40 | 0.00 | - | 1 | 0 | 51.90% |
| MDT240510P00086000 | 2024-04-05 1:00PM EDT | 86.00 | 2.48 | 2.25 | 4.80 | 0.00 | - | 4 | 4 | 41.55% |
| MDT240510P00087000 | 2024-04-10 2:45PM EDT | 87.00 | 4.65 | 3.40 | 6.90 | 0.00 | - | 2 | 0 | 78.32% |
© 2024 Yahoo. All rights reserved.