Medtronic plc (MDT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:85.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT241011C00085000 | 2024-10-07 3:31PM EDT | 2024-10-11 | 2.32 | 2.84 | 3.40 | 0.00 | - | 3 | 3 | 39.94% |
| MDT241018C00085000 | 2024-10-07 2:22PM EDT | 2024-10-18 | 2.86 | 2.26 | 3.65 | 0.00 | - | 4 | 139 | 28.32% |
| MDT241025C00085000 | 2024-10-04 10:25AM EDT | 2024-10-25 | 3.29 | 2.44 | 3.90 | 0.00 | - | 1 | 1 | 26.03% |
| MDT241108C00085000 | 2024-10-04 10:41AM EDT | 2024-11-08 | 3.95 | 3.60 | 5.10 | 0.00 | - | 10 | 10 | 32.74% |
| MDT241115C00085000 | 2024-10-08 11:47AM EDT | 2024-11-15 | 4.40 | 4.50 | 4.70 | +0.50 | +12.82% | 14 | 2,821 | 25.66% |
| MDT241122C00085000 | 2024-10-04 10:58AM EDT | 2024-11-22 | 4.79 | 3.65 | 5.80 | 0.00 | - | 1 | 1 | 33.30% |
| MDT241220C00085000 | 2024-10-04 1:41PM EDT | 2024-12-20 | 5.60 | 5.60 | 5.85 | 0.00 | - | 7 | 786 | 26.49% |
| MDT250117C00085000 | 2024-10-08 2:43PM EDT | 2025-01-17 | 5.85 | 6.00 | 6.20 | +0.35 | +6.36% | 2 | 1,811 | 24.54% |
| MDT250221C00085000 | 2024-10-08 10:19AM EDT | 2025-02-21 | 6.50 | 6.65 | 6.85 | +0.18 | +2.85% | 2 | 334 | 24.34% |
| MDT250516C00085000 | 2024-09-20 11:50AM EDT | 2025-05-16 | 8.02 | 7.55 | 8.05 | 0.00 | - | 1 | 1 | 23.73% |
| MDT250620C00085000 | 2024-09-18 10:08AM EDT | 2025-06-20 | 8.20 | 7.45 | 8.85 | 0.00 | - | 2 | 360 | 24.88% |
| MDT250919C00085000 | 2024-09-16 11:31AM EDT | 2025-09-19 | 10.15 | 9.20 | 9.95 | 0.00 | - | 1 | 3 | 24.69% |
| MDT260116C00085000 | 2024-10-07 12:39PM EDT | 2026-01-16 | 10.04 | 10.30 | 12.40 | 0.00 | - | 5 | 2,699 | 27.70% |
| MDT270115C00085000 | 2024-10-03 11:58AM EDT | 2027-01-15 | 12.85 | 11.20 | 14.50 | 0.00 | - | 2 | 8 | 24.85% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT241011P00085000 | 2024-10-07 3:49PM EDT | 2024-10-11 | 0.19 | 0.04 | 0.07 | 0.00 | - | 24 | 87 | 27.54% |
| MDT241018P00085000 | 2024-10-08 1:05PM EDT | 2024-10-18 | 0.32 | 0.25 | 0.29 | -0.18 | -36.00% | 2 | 945 | 22.71% |
| MDT241025P00085000 | 2024-10-07 3:44PM EDT | 2024-10-25 | 0.70 | 0.39 | 0.56 | 0.00 | - | 2 | 22 | 22.61% |
| MDT241101P00085000 | 2024-10-08 3:49PM EDT | 2024-11-01 | 0.65 | 0.61 | 0.67 | -0.10 | -13.33% | 1 | 13 | 20.63% |
| MDT241108P00085000 | 2024-10-08 10:20AM EDT | 2024-11-08 | 0.94 | 0.56 | 1.37 | -0.05 | -5.05% | 1 | 28 | 26.34% |
| MDT241115P00085000 | 2024-10-08 3:21PM EDT | 2024-11-15 | 1.06 | 0.95 | 1.02 | -0.29 | -21.48% | 35 | 1,633 | 20.19% |
| MDT241122P00085000 | 2024-10-04 3:02PM EDT | 2024-11-22 | 1.51 | 1.16 | 1.87 | 0.00 | - | 1 | 1 | 26.39% |
| MDT241220P00085000 | 2024-10-07 2:26PM EDT | 2024-12-20 | 2.13 | 1.72 | 1.81 | 0.00 | - | 14 | 566 | 20.30% |
| MDT250117P00085000 | 2024-10-07 3:40PM EDT | 2025-01-17 | 2.79 | 2.28 | 2.38 | 0.00 | - | 12 | 1,514 | 20.62% |
| MDT250221P00085000 | 2024-10-08 11:04AM EDT | 2025-02-21 | 2.88 | 2.64 | 2.95 | -0.17 | -5.57% | 1 | 126 | 20.61% |
| MDT250620P00085000 | 2024-10-01 11:44AM EDT | 2025-06-20 | 3.65 | 4.05 | 4.45 | 0.00 | - | 1 | 886 | 20.43% |
| MDT250919P00085000 | 2024-09-18 12:56PM EDT | 2025-09-19 | 5.55 | 4.85 | 5.20 | 0.00 | - | 1 | 307 | 19.83% |
| MDT260116P00085000 | 2024-09-27 3:24PM EDT | 2026-01-16 | 5.70 | 4.60 | 6.75 | 0.00 | - | 2 | 9,349 | 21.17% |
| MDT270115P00085000 | 2024-10-04 11:09AM EDT | 2027-01-15 | 8.50 | 6.70 | 9.50 | 0.00 | - | 2 | 7 | 21.24% |
© 2024 Yahoo. All rights reserved.