Medtronic plc (MDT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:82.50
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT241018C00082500 | 2024-10-03 2:25PM EDT | 2024-10-18 | 5.90 | 6.60 | 7.30 | 0.00 | - | 12 | 59 | 49.51% |
| MDT241115C00082500 | 2024-10-08 3:01PM EDT | 2024-11-15 | 6.39 | 6.60 | 7.65 | 0.00 | - | 12 | 2,246 | 28.59% |
| MDT241220C00082500 | 2024-10-09 3:01PM EDT | 2024-12-20 | 7.45 | 8.30 | 9.00 | 0.00 | - | 2 | 524 | 31.86% |
| MDT250117C00082500 | 2024-10-09 3:51PM EDT | 2025-01-17 | 8.07 | 7.65 | 9.65 | 0.00 | - | 1 | 969 | 31.18% |
| MDT250221C00082500 | 2024-10-11 9:54AM EDT | 2025-02-21 | 9.00 | 9.10 | 9.45 | +0.05 | +0.56% | 7 | 303 | 25.70% |
| MDT250516C00082500 | 2024-09-25 12:58PM EDT | 2025-05-16 | 10.08 | 10.10 | 10.60 | 0.00 | - | - | 2 | 24.99% |
| MDT250620C00082500 | 2024-10-09 10:55AM EDT | 2025-06-20 | 9.95 | 10.80 | 11.15 | 0.00 | - | 1 | 155 | 25.29% |
| MDT250919C00082500 | 2024-09-24 10:34AM EDT | 2025-09-19 | 11.95 | 11.60 | 11.90 | 0.00 | - | - | 1 | 24.11% |
| MDT260116C00082500 | 2024-10-01 3:15PM EDT | 2026-01-16 | 12.66 | 11.80 | 13.05 | 0.00 | - | 1 | 110 | 23.94% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT241018P00082500 | 2024-10-10 2:29PM EDT | 2024-10-18 | 0.06 | 0.01 | 0.11 | 0.00 | - | 3 | 1,342 | 34.38% |
| MDT241115P00082500 | 2024-10-11 3:18PM EDT | 2024-11-15 | 0.32 | 0.31 | 0.36 | -0.08 | -20.00% | 12 | 1,924 | 21.92% |
| MDT241220P00082500 | 2024-10-11 1:24PM EDT | 2024-12-20 | 0.94 | 0.60 | 0.89 | +0.03 | +3.30% | 4 | 1,076 | 21.34% |
| MDT250117P00082500 | 2024-10-11 1:24PM EDT | 2025-01-17 | 1.33 | 1.19 | 1.43 | -0.25 | -15.82% | 49 | 1,396 | 22.14% |
| MDT250221P00082500 | 2024-10-02 3:51PM EDT | 2025-02-21 | 1.92 | 1.53 | 1.75 | 0.00 | - | 22 | 611 | 20.95% |
| MDT250620P00082500 | 2024-10-07 10:14AM EDT | 2025-06-20 | 3.50 | 2.72 | 2.94 | 0.00 | - | 1 | 1,181 | 20.11% |
| MDT250919P00082500 | 2024-10-10 3:04PM EDT | 2025-09-19 | 3.80 | 3.50 | 3.70 | 0.00 | - | 1 | 4 | 19.79% |
| MDT260116P00082500 | 2024-10-07 3:49PM EDT | 2026-01-16 | 5.55 | 4.40 | 4.85 | 0.00 | - | 69 | 326 | 20.28% |
© 2024 Yahoo. All rights reserved.