Medtronic plc (MDT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT241018C00050000 | 2024-09-27 9:50AM EDT | 50.00 | 39.92 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MDT241018C00065000 | 2024-10-07 2:30PM EDT | 65.00 | 22.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MDT241018C00070000 | 2024-08-02 9:30AM EDT | 70.00 | 12.00 | 16.65 | 20.90 | 0.00 | - | 1 | 1 | 239.06% |
| MDT241018C00072500 | 2024-10-02 1:39PM EDT | 72.50 | 17.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDT241018C00075000 | 2024-08-28 10:28AM EDT | 75.00 | 13.82 | 14.10 | 15.35 | 0.00 | - | 1 | 0 | 152.54% |
| MDT241018C00077500 | 2024-10-03 2:02PM EDT | 77.50 | 10.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MDT241018C00080000 | 2024-10-15 11:26AM EDT | 80.00 | 10.11 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MDT241018C00082500 | 2024-10-03 2:25PM EDT | 82.50 | 5.90 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MDT241018C00083000 | 2024-09-30 11:15AM EDT | 83.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MDT241018C00085000 | 2024-10-14 10:09AM EDT | 85.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MDT241018C00086000 | 2024-10-11 3:21PM EDT | 86.00 | 3.72 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| MDT241018C00087000 | 2024-10-15 9:30AM EDT | 87.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MDT241018C00087500 | 2024-10-15 3:56PM EDT | 87.50 | 2.53 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| MDT241018C00088000 | 2024-10-14 3:47PM EDT | 88.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| MDT241018C00089000 | 2024-10-15 12:41PM EDT | 89.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MDT241018C00090000 | 2024-10-15 3:36PM EDT | 90.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 0.78% |
| MDT241018C00091000 | 2024-10-15 3:54PM EDT | 91.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1,043 | 0 | 3.13% |
| MDT241018C00092000 | 2024-10-15 3:50PM EDT | 92.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 351 | 0 | 6.25% |
| MDT241018C00092500 | 2024-10-15 3:09PM EDT | 92.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| MDT241018C00093000 | 2024-10-15 12:52PM EDT | 93.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MDT241018C00094000 | 2024-10-14 3:52PM EDT | 94.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MDT241018C00095000 | 2024-10-14 9:30AM EDT | 95.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| MDT241018C00096000 | 2024-10-01 10:36AM EDT | 96.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MDT241018C00097000 | 2024-10-02 3:24PM EDT | 97.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MDT241018C00097500 | 2024-09-24 9:58AM EDT | 97.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MDT241018C00100000 | 2024-10-11 11:08AM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MDT241018C00105000 | 2024-10-14 12:55PM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| MDT241018C00110000 | 2024-09-09 11:41AM EDT | 110.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 45 | 93.75% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT241018P00065000 | 2024-08-06 11:59AM EDT | 65.00 | 0.36 | 0.00 | 1.32 | 0.00 | - | 1 | 1 | 256.45% |
| MDT241018P00067500 | 2024-09-17 9:46AM EDT | 67.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MDT241018P00070000 | 2024-08-12 2:30PM EDT | 70.00 | 0.51 | 0.00 | 0.75 | 0.00 | - | 2 | 78 | 182.42% |
| MDT241018P00072500 | 2024-09-25 9:37AM EDT | 72.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| MDT241018P00075000 | 2024-10-14 12:37PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 50.00% |
| MDT241018P00077500 | 2024-10-11 10:03AM EDT | 77.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MDT241018P00078000 | 2024-10-07 11:43AM EDT | 78.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| MDT241018P00079000 | 2024-10-07 11:31AM EDT | 79.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| MDT241018P00080000 | 2024-10-14 9:30AM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| MDT241018P00081000 | 2024-10-07 3:33PM EDT | 81.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| MDT241018P00082000 | 2024-10-08 9:45AM EDT | 82.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| MDT241018P00082500 | 2024-10-10 2:29PM EDT | 82.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MDT241018P00083000 | 2024-10-08 12:30PM EDT | 83.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MDT241018P00084000 | 2024-10-10 1:54PM EDT | 84.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| MDT241018P00085000 | 2024-10-15 10:19AM EDT | 85.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MDT241018P00086000 | 2024-10-15 3:34PM EDT | 86.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MDT241018P00087000 | 2024-10-15 3:11PM EDT | 87.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MDT241018P00087500 | 2024-10-15 3:47PM EDT | 87.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 6.25% |
| MDT241018P00088000 | 2024-10-15 3:42PM EDT | 88.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| MDT241018P00089000 | 2024-10-15 3:52PM EDT | 89.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 269 | 0 | 3.13% |
| MDT241018P00090000 | 2024-10-15 1:18PM EDT | 90.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 0.00% |
| MDT241018P00091000 | 2024-10-10 10:48AM EDT | 91.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDT241018P00092000 | 2024-10-08 10:19AM EDT | 92.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDT241018P00092500 | 2024-10-11 11:42AM EDT | 92.50 | 3.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDT241018P00095000 | 2024-10-01 11:50AM EDT | 95.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MDT241018P00096000 | 2024-10-08 10:43AM EDT | 96.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| MDT241018P00097500 | 2024-10-01 9:46AM EDT | 97.50 | 7.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDT241018P00100000 | 2024-10-01 9:46AM EDT | 100.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDT241018P00101000 | 2024-10-08 10:43AM EDT | 101.00 | 13.25 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| MDT241018P00105000 | 2024-10-10 3:26PM EDT | 105.00 | 16.25 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MDT241018P00110000 | 2024-09-20 10:27AM EDT | 110.00 | 21.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.