Medtronic plc (MDT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor13 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240913C00079000 | 2024-09-04 11:58AM EDT | 79.00 | 11.81 | 9.15 | 12.85 | 0.00 | - | 1 | 1 | 58.59% |
| MDT240913C00081000 | 2024-08-15 2:51PM EDT | 81.00 | 3.95 | 7.10 | 10.95 | 0.00 | - | 11 | 18 | 51.17% |
| MDT240913C00082000 | 2024-09-04 11:50AM EDT | 82.00 | 7.86 | 6.05 | 10.10 | -0.88 | -10.07% | 1 | 14 | 119.34% |
| MDT240913C00083000 | 2024-08-28 1:59PM EDT | 83.00 | 5.35 | 5.05 | 9.05 | 0.00 | - | 4 | 12 | 109.72% |
| MDT240913C00084000 | 2024-08-22 9:36AM EDT | 84.00 | 4.60 | 4.05 | 7.80 | 0.00 | - | 2 | 4 | 94.92% |
| MDT240913C00085000 | 2024-09-06 3:59PM EDT | 85.00 | 5.16 | 3.95 | 5.75 | +1.46 | +39.46% | 3 | 17 | 58.30% |
| MDT240913C00086000 | 2024-09-06 10:43AM EDT | 86.00 | 3.70 | 3.00 | 4.30 | -0.30 | -7.50% | 2 | 46 | 37.50% |
| MDT240913C00087000 | 2024-09-05 3:40PM EDT | 87.00 | 3.40 | 2.82 | 4.25 | +0.52 | +18.06% | 6 | 48 | 56.35% |
| MDT240913C00088000 | 2024-09-06 2:24PM EDT | 88.00 | 2.27 | 2.05 | 2.55 | +0.33 | +17.01% | 16 | 137 | 30.96% |
| MDT240913C00089000 | 2024-09-06 3:39PM EDT | 89.00 | 1.49 | 1.47 | 1.57 | +0.18 | +13.74% | 28 | 192 | 23.29% |
| MDT240913C00090000 | 2024-09-06 3:53PM EDT | 90.00 | 0.90 | 0.88 | 0.94 | +0.12 | +15.38% | 142 | 239 | 21.61% |
| MDT240913C00091000 | 2024-09-06 3:51PM EDT | 91.00 | 0.49 | 0.46 | 0.52 | +0.07 | +16.67% | 63 | 293 | 21.09% |
| MDT240913C00092000 | 2024-09-06 12:42PM EDT | 92.00 | 0.30 | 0.22 | 0.27 | +0.07 | +30.43% | 171 | 376 | 21.19% |
| MDT240913C00093000 | 2024-09-06 3:56PM EDT | 93.00 | 0.11 | 0.09 | 0.15 | -0.01 | -8.33% | 159 | 489 | 22.27% |
| MDT240913C00094000 | 2024-09-05 9:48AM EDT | 94.00 | 0.27 | 0.06 | 0.24 | +0.16 | +145.45% | 2 | 14 | 31.06% |
| MDT240913C00095000 | 2024-09-06 3:00PM EDT | 95.00 | 0.07 | 0.02 | 0.25 | +0.01 | +16.67% | 1 | 10 | 36.43% |
| MDT240913C00100000 | 2024-09-03 10:00AM EDT | 100.00 | 0.01 | 0.01 | 0.60 | -0.02 | -66.67% | 2 | 280 | 61.52% |
Putsfor13 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240913P00065000 | 2024-09-05 10:37AM EDT | 65.00 | 0.01 | 0.00 | 1.25 | 0.00 | - | 1 | 3 | 179.10% |
| MDT240913P00068000 | 2024-08-30 11:11AM EDT | 68.00 | 0.01 | 0.00 | 1.40 | 0.00 | - | 3 | 3 | 163.77% |
| MDT240913P00069000 | 2024-08-30 11:22AM EDT | 69.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 4 | 4 | 176.66% |
| MDT240913P00073000 | 2024-09-04 3:21PM EDT | 73.00 | 0.02 | 0.00 | 1.60 | 0.00 | - | 50 | 51 | 135.94% |
| MDT240913P00074000 | 2024-08-20 3:56PM EDT | 74.00 | 0.46 | 0.00 | 0.75 | 0.00 | - | - | 2 | 105.76% |
| MDT240913P00077000 | 2024-08-07 2:16PM EDT | 77.00 | 1.07 | 0.01 | 1.20 | 0.00 | - | - | 1 | 100.78% |
| MDT240913P00078000 | 2024-08-22 11:32AM EDT | 78.00 | 0.10 | 0.00 | 1.45 | 0.00 | - | - | 8 | 99.95% |
| MDT240913P00079000 | 2024-08-21 12:13PM EDT | 79.00 | 0.09 | 0.00 | 1.29 | 0.00 | - | - | 12 | 90.14% |
| MDT240913P00080000 | 2024-09-05 9:54AM EDT | 80.00 | 0.07 | 0.01 | 0.74 | 0.00 | - | 14 | 28 | 71.48% |
| MDT240913P00081000 | 2024-09-05 11:31AM EDT | 81.00 | 0.35 | 0.01 | 0.98 | 0.00 | - | 8 | 51 | 71.29% |
| MDT240913P00082000 | 2024-08-30 3:59PM EDT | 82.00 | 0.05 | 0.01 | 1.07 | 0.00 | - | 9 | 94 | 67.09% |
| MDT240913P00083000 | 2024-09-03 12:24PM EDT | 83.00 | 0.10 | 0.02 | 0.97 | 0.00 | - | 8 | 324 | 59.18% |
| MDT240913P00084000 | 2024-09-03 3:31PM EDT | 84.00 | 0.06 | 0.02 | 0.55 | 0.00 | - | 8 | 11 | 55.03% |
| MDT240913P00085000 | 2024-09-03 2:47PM EDT | 85.00 | 0.10 | 0.04 | 0.15 | 0.00 | - | 2 | 7 | 32.42% |
| MDT240913P00086000 | 2024-09-06 3:49PM EDT | 86.00 | 0.11 | 0.10 | 0.13 | -0.01 | -8.33% | 122 | 114 | 26.17% |
| MDT240913P00087000 | 2024-09-06 9:36AM EDT | 87.00 | 0.15 | 0.14 | 0.32 | -0.08 | -34.78% | 1 | 29 | 28.22% |
| MDT240913P00088000 | 2024-09-06 3:49PM EDT | 88.00 | 0.31 | 0.27 | 0.49 | -0.06 | -16.22% | 53 | 102 | 26.51% |
| MDT240913P00089000 | 2024-09-06 3:57PM EDT | 89.00 | 0.53 | 0.37 | 0.58 | -0.03 | -5.36% | 55 | 204 | 21.00% |
| MDT240913P00090000 | 2024-09-04 2:54PM EDT | 90.00 | 0.80 | 0.70 | 0.73 | -0.62 | -43.66% | 13 | 217 | 14.65% |
| MDT240913P00091000 | 2024-09-06 10:05AM EDT | 91.00 | 1.55 | 1.47 | 1.57 | -0.16 | -9.36% | 1 | 23 | 19.68% |
© 2024 Yahoo. All rights reserved.