Medtronic plc (MDT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT241018C00075000 | 2024-08-28 10:28AM EDT | 2024-10-18 | 13.82 | 14.10 | 15.35 | 0.00 | - | 1 | 0 | 96.97% |
| MDT241115C00075000 | 2024-09-18 3:29PM EDT | 2024-11-15 | 13.40 | 14.75 | 15.05 | 0.00 | - | 1 | 147 | 48.24% |
| MDT241220C00075000 | 2024-10-08 2:37PM EDT | 2024-12-20 | 13.95 | 13.40 | 15.65 | 0.00 | - | 3 | 110 | 41.41% |
| MDT250117C00075000 | 2024-10-03 12:56PM EDT | 2025-01-17 | 14.40 | 15.15 | 15.80 | 0.00 | - | 2 | 194 | 36.33% |
| MDT250221C00075000 | 2024-09-27 10:50AM EDT | 2025-02-21 | 16.32 | 14.35 | 17.55 | 0.00 | - | 1 | 5 | 43.40% |
| MDT250620C00075000 | 2024-10-08 9:45AM EDT | 2025-06-20 | 15.95 | 15.90 | 17.25 | 0.00 | - | 1 | 91 | 30.04% |
| MDT250919C00075000 | 2024-10-02 1:11PM EDT | 2025-09-19 | 17.19 | 16.25 | 17.55 | 0.00 | - | 1 | 1 | 26.95% |
| MDT260116C00075000 | 2024-10-10 10:07AM EDT | 2026-01-16 | 18.10 | 17.20 | 18.45 | 0.00 | - | 14 | 2,665 | 26.23% |
| MDT270115C00075000 | 2024-10-03 1:58PM EDT | 2027-01-15 | 18.80 | 19.35 | 20.75 | 0.00 | - | 2 | 4 | 25.05% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT241018P00075000 | 2024-10-11 10:51AM EDT | 2024-10-18 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 917 | 60.16% |
| MDT241101P00075000 | 2024-09-30 9:30AM EDT | 2024-11-01 | 0.01 | 0.01 | 1.00 | 0.00 | - | - | 1 | 57.67% |
| MDT241115P00075000 | 2024-10-09 3:39PM EDT | 2024-11-15 | 0.15 | 0.13 | 0.45 | 0.00 | - | 18 | 873 | 42.92% |
| MDT241220P00075000 | 2024-10-07 3:55PM EDT | 2024-12-20 | 0.44 | 0.17 | 0.98 | 0.00 | - | 2 | 1,269 | 37.74% |
| MDT250117P00075000 | 2024-10-10 3:49PM EDT | 2025-01-17 | 0.48 | 0.36 | 0.70 | 0.00 | - | 1 | 2,779 | 28.69% |
| MDT250221P00075000 | 2024-09-23 12:07PM EDT | 2025-02-21 | 0.77 | 0.56 | 1.56 | 0.00 | - | 1 | 45 | 32.09% |
| MDT250516P00075000 | 2024-10-03 12:09PM EDT | 2025-05-16 | 1.48 | 0.96 | 1.81 | 0.00 | - | 2 | 78 | 26.57% |
| MDT250620P00075000 | 2024-10-09 3:20PM EDT | 2025-06-20 | 1.60 | 1.19 | 1.87 | 0.00 | - | 2 | 998 | 24.96% |
| MDT250919P00075000 | 2024-09-17 2:41PM EDT | 2025-09-19 | 2.55 | 1.73 | 2.14 | 0.00 | - | 4 | 5 | 22.60% |
| MDT260116P00075000 | 2024-10-10 9:30AM EDT | 2026-01-16 | 3.00 | 2.17 | 3.00 | 0.00 | - | 1 | 315 | 22.58% |
| MDT270115P00075000 | 2024-10-03 1:58PM EDT | 2027-01-15 | 5.27 | 2.77 | 5.10 | 0.00 | - | 4 | 7 | 22.07% |
© 2024 Yahoo. All rights reserved.