Medtronic plc (MDT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT260116C00037500 | 2024-01-22 10:35AM EDT | 37.50 | 49.35 | 46.50 | 50.90 | 0.00 | - | 2 | 2 | 0.00% |
| MDT260116C00040000 | 2024-02-07 3:52PM EDT | 40.00 | 47.40 | 43.15 | 47.40 | 0.00 | - | 4 | 7 | 0.00% |
| MDT260116C00042500 | 2024-08-05 9:40AM EDT | 42.50 | 38.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MDT260116C00045000 | 2024-08-05 9:39AM EDT | 45.00 | 35.15 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| MDT260116C00050000 | 2024-09-10 1:09PM EDT | 50.00 | 40.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MDT260116C00055000 | 2024-08-13 9:56AM EDT | 55.00 | 27.40 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MDT260116C00060000 | 2024-09-06 12:33PM EDT | 60.00 | 30.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDT260116C00062500 | 2024-09-09 10:04AM EDT | 62.50 | 29.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MDT260116C00065000 | 2024-08-26 1:30PM EDT | 65.00 | 26.48 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MDT260116C00067500 | 2024-06-04 3:59PM EDT | 67.50 | 19.52 | 13.65 | 16.25 | 0.00 | - | 1 | 0 | 0.00% |
| MDT260116C00070000 | 2024-08-26 9:57AM EDT | 70.00 | 21.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MDT260116C00072500 | 2024-09-03 2:32PM EDT | 72.50 | 19.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDT260116C00075000 | 2024-09-10 9:59AM EDT | 75.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MDT260116C00077500 | 2024-09-04 10:08AM EDT | 77.50 | 17.80 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| MDT260116C00080000 | 2024-09-10 1:52PM EDT | 80.00 | 15.15 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| MDT260116C00082500 | 2024-09-11 9:32AM EDT | 82.50 | 13.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MDT260116C00085000 | 2024-09-11 1:07PM EDT | 85.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MDT260116C00087500 | 2024-09-09 10:33AM EDT | 87.50 | 10.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDT260116C00090000 | 2024-09-10 3:53PM EDT | 90.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| MDT260116C00092500 | 2024-09-10 9:35AM EDT | 92.50 | 8.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.39% |
| MDT260116C00095000 | 2024-09-06 10:51AM EDT | 95.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| MDT260116C00097500 | 2024-09-06 10:54AM EDT | 97.50 | 5.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| MDT260116C00100000 | 2024-09-10 10:13AM EDT | 100.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| MDT260116C00105000 | 2024-09-10 3:04PM EDT | 105.00 | 3.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MDT260116C00110000 | 2024-09-06 9:46AM EDT | 110.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| MDT260116C00115000 | 2024-09-11 2:20PM EDT | 115.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MDT260116C00120000 | 2024-09-06 10:42AM EDT | 120.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MDT260116C00125000 | 2024-09-09 12:40PM EDT | 125.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MDT260116C00130000 | 2024-09-11 10:06AM EDT | 130.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT260116P00037500 | 2024-08-06 2:25PM EDT | 37.50 | 0.38 | 0.00 | 0.39 | 0.00 | - | 2 | 515 | 41.94% |
| MDT260116P00040000 | 2024-08-01 12:51PM EDT | 40.00 | 0.33 | 0.10 | 1.70 | 0.00 | - | 10 | 152 | 54.36% |
| MDT260116P00042500 | 2024-07-01 3:36PM EDT | 42.50 | 0.38 | 0.15 | 0.00 | 0.00 | - | 10 | 36 | 12.50% |
| MDT260116P00045000 | 2024-08-07 3:55PM EDT | 45.00 | 0.70 | 0.13 | 1.71 | 0.00 | - | 1 | 50 | 47.72% |
| MDT260116P00047500 | 2024-09-03 2:37PM EDT | 47.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 192 | 0 | 12.50% |
| MDT260116P00050000 | 2024-08-19 12:59PM EDT | 50.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MDT260116P00055000 | 2024-08-28 10:24AM EDT | 55.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MDT260116P00060000 | 2024-09-03 10:35AM EDT | 60.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MDT260116P00062500 | 2024-09-03 10:35AM EDT | 62.50 | 1.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MDT260116P00065000 | 2024-08-20 11:40AM EDT | 65.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MDT260116P00067500 | 2024-09-04 10:21AM EDT | 67.50 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MDT260116P00070000 | 2024-09-04 9:30AM EDT | 70.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MDT260116P00072500 | 2024-09-10 11:39AM EDT | 72.50 | 2.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MDT260116P00075000 | 2024-09-09 1:16PM EDT | 75.00 | 3.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MDT260116P00077500 | 2024-09-11 2:04PM EDT | 77.50 | 3.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MDT260116P00080000 | 2024-09-11 3:20PM EDT | 80.00 | 4.48 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| MDT260116P00082500 | 2024-09-09 10:04AM EDT | 82.50 | 5.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| MDT260116P00085000 | 2024-09-09 10:59AM EDT | 85.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 1.56% |
| MDT260116P00087500 | 2024-09-11 3:20PM EDT | 87.50 | 7.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| MDT260116P00090000 | 2024-08-29 11:41AM EDT | 90.00 | 8.48 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.10% |
| MDT260116P00092500 | 2024-05-15 1:08PM EDT | 92.50 | 12.20 | 13.80 | 16.25 | 0.00 | - | 9 | 124 | 36.06% |
| MDT260116P00095000 | 2024-09-06 9:48AM EDT | 95.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDT260116P00100000 | 2024-07-15 2:28PM EDT | 100.00 | 22.60 | 18.45 | 21.00 | 0.00 | - | 3 | 0 | 35.94% |
| MDT260116P00105000 | 2023-11-08 1:37PM EDT | 105.00 | 33.05 | 24.05 | 27.55 | 0.00 | - | - | 0 | 43.32% |
| MDT260116P00110000 | 2024-09-11 1:54PM EDT | 110.00 | 21.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.