Medtronic plc (MDT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT250620C00040000 | 2024-09-06 3:59PM EDT | 40.00 | 50.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDT250620C00042500 | 2024-04-23 12:44PM EDT | 42.50 | 39.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MDT250620C00045000 | 2024-08-19 9:47AM EDT | 45.00 | 40.25 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| MDT250620C00050000 | 2024-04-25 3:09PM EDT | 50.00 | 30.63 | 30.50 | 35.00 | 0.00 | - | - | 2 | 0.00% |
| MDT250620C00060000 | 2024-08-08 11:23AM EDT | 60.00 | 23.60 | 28.60 | 32.35 | 0.00 | - | 1 | 105 | 43.31% |
| MDT250620C00065000 | 2024-08-27 1:48PM EDT | 65.00 | 24.51 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MDT250620C00070000 | 2024-09-04 9:32AM EDT | 70.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDT250620C00072500 | 2024-08-15 11:16AM EDT | 72.50 | 12.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MDT250620C00075000 | 2024-09-06 12:22PM EDT | 75.00 | 16.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDT250620C00077500 | 2024-08-27 10:10AM EDT | 77.50 | 14.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MDT250620C00080000 | 2024-09-10 1:20PM EDT | 80.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MDT250620C00082500 | 2024-08-20 1:30PM EDT | 82.50 | 8.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDT250620C00085000 | 2024-09-06 10:54AM EDT | 85.00 | 9.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDT250620C00087500 | 2024-09-04 10:48AM EDT | 87.50 | 9.50 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| MDT250620C00090000 | 2024-09-11 3:12PM EDT | 90.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MDT250620C00092500 | 2024-09-09 11:13AM EDT | 92.50 | 6.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| MDT250620C00095000 | 2024-09-11 12:06PM EDT | 95.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MDT250620C00097500 | 2024-09-11 10:02AM EDT | 97.50 | 3.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MDT250620C00100000 | 2024-09-09 2:40PM EDT | 100.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| MDT250620C00105000 | 2024-09-04 3:12PM EDT | 105.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| MDT250620C00110000 | 2024-09-06 3:53PM EDT | 110.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MDT250620C00115000 | 2024-09-09 12:16PM EDT | 115.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MDT250620C00120000 | 2024-09-10 3:14PM EDT | 120.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MDT250620C00125000 | 2024-06-10 9:42AM EDT | 125.00 | 0.10 | 0.00 | 2.24 | 0.00 | - | 2 | 1 | 34.08% |
| MDT250620C00130000 | 2024-06-07 1:50PM EDT | 130.00 | 0.09 | 0.00 | 2.22 | 0.00 | - | 2 | 185 | 36.54% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT250620P00050000 | 2024-06-18 1:04PM EDT | 50.00 | 0.01 | 0.00 | 2.39 | 0.00 | - | - | 1 | 60.94% |
| MDT250620P00055000 | 2024-07-17 11:40AM EDT | 55.00 | 0.49 | 0.22 | 1.81 | 0.00 | - | 2 | 18 | 48.71% |
| MDT250620P00060000 | 2024-09-03 11:59AM EDT | 60.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MDT250620P00065000 | 2024-09-03 11:59AM EDT | 65.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| MDT250620P00070000 | 2024-09-10 1:06PM EDT | 70.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MDT250620P00072500 | 2024-08-29 3:56PM EDT | 72.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MDT250620P00075000 | 2024-09-05 12:04PM EDT | 75.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MDT250620P00077500 | 2024-09-10 1:07PM EDT | 77.50 | 2.12 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| MDT250620P00080000 | 2024-09-11 3:31PM EDT | 80.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MDT250620P00082500 | 2024-09-11 3:20PM EDT | 82.50 | 3.32 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MDT250620P00085000 | 2024-09-06 10:43AM EDT | 85.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 505 | 0 | 1.56% |
| MDT250620P00087500 | 2024-08-20 2:35PM EDT | 87.50 | 6.35 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.78% |
| MDT250620P00090000 | 2024-09-11 3:56PM EDT | 90.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.20% |
| MDT250620P00092500 | 2024-09-10 1:50PM EDT | 92.50 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDT250620P00095000 | 2024-07-15 9:52AM EDT | 95.00 | 17.15 | 13.10 | 15.80 | 0.00 | - | 2 | 2 | 41.32% |
© 2024 Yahoo. All rights reserved.