Medtronic plc (MDT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT241115C00040000 | 2024-08-19 2:19PM EDT | 40.00 | 45.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MDT241115C00050000 | 2024-09-04 10:47AM EDT | 50.00 | 41.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MDT241115C00060000 | 2024-04-19 10:08AM EDT | 60.00 | 20.85 | 24.25 | 28.90 | 0.00 | - | 1 | 1 | 0.00% |
| MDT241115C00065000 | 2024-08-23 12:56PM EDT | 65.00 | 23.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MDT241115C00070000 | 2024-08-28 10:12AM EDT | 70.00 | 19.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDT241115C00072500 | 2024-09-09 10:47AM EDT | 72.50 | 18.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDT241115C00075000 | 2024-08-21 12:52PM EDT | 75.00 | 12.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDT241115C00077500 | 2024-08-27 3:13PM EDT | 77.50 | 11.72 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MDT241115C00080000 | 2024-09-09 3:12PM EDT | 80.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MDT241115C00082500 | 2024-09-10 12:38PM EDT | 82.50 | 8.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDT241115C00085000 | 2024-09-11 11:30AM EDT | 85.00 | 6.11 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MDT241115C00087500 | 2024-09-11 3:11PM EDT | 87.50 | 4.65 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 0.00% |
| MDT241115C00090000 | 2024-09-11 3:37PM EDT | 90.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 0.00% |
| MDT241115C00092500 | 2024-09-11 3:10PM EDT | 92.50 | 1.98 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 1.56% |
| MDT241115C00095000 | 2024-09-11 2:21PM EDT | 95.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 177 | 0 | 3.13% |
| MDT241115C00097500 | 2024-09-11 9:38AM EDT | 97.50 | 0.69 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| MDT241115C00100000 | 2024-09-11 10:00AM EDT | 100.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MDT241115C00105000 | 2024-09-11 11:29AM EDT | 105.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MDT241115C00110000 | 2024-09-04 10:46AM EDT | 110.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MDT241115C00120000 | 2024-05-23 11:07AM EDT | 120.00 | 0.01 | 0.00 | 0.32 | 0.00 | - | - | 201 | 39.65% |
| MDT241115C00125000 | 2024-07-09 9:30AM EDT | 125.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 20 | 52.61% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT241115P00055000 | 2024-04-18 10:40AM EDT | 55.00 | 0.49 | 0.01 | 2.22 | 0.00 | - | - | 4 | 88.55% |
| MDT241115P00060000 | 2024-08-23 10:15AM EDT | 60.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MDT241115P00065000 | 2024-08-26 2:55PM EDT | 65.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MDT241115P00070000 | 2024-09-04 10:04AM EDT | 70.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MDT241115P00072500 | 2024-09-11 2:41PM EDT | 72.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MDT241115P00075000 | 2024-08-28 11:41AM EDT | 75.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| MDT241115P00077500 | 2024-09-09 1:39PM EDT | 77.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MDT241115P00080000 | 2024-09-09 3:34PM EDT | 80.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| MDT241115P00082500 | 2024-09-10 11:16AM EDT | 82.50 | 0.71 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MDT241115P00085000 | 2024-09-11 11:04AM EDT | 85.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| MDT241115P00087500 | 2024-09-11 10:29AM EDT | 87.50 | 2.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MDT241115P00090000 | 2024-09-10 3:50PM EDT | 90.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 0.39% |
| MDT241115P00092500 | 2024-09-10 3:19PM EDT | 92.50 | 3.85 | 0.00 | 0.00 | 0.00 | - | 184 | 0 | 0.00% |
| MDT241115P00095000 | 2024-08-27 1:34PM EDT | 95.00 | 7.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MDT241115P00100000 | 2024-04-12 10:06AM EDT | 100.00 | 19.00 | 15.50 | 19.20 | 0.00 | - | 25 | 0 | 74.70% |
| MDT241115P00110000 | 2024-04-12 12:37PM EDT | 110.00 | 30.00 | 25.20 | 29.20 | 0.00 | - | 2 | 0 | 92.35% |
© 2024 Yahoo. All rights reserved.