Medtronic plc (MDT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:92.50
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT241018C00092500 | 2024-10-11 2:59PM EDT | 2024-10-18 | 0.07 | 0.05 | 0.25 | -0.02 | -22.22% | 12 | 1,836 | 26.51% |
| MDT241115C00092500 | 2024-10-11 3:54PM EDT | 2024-11-15 | 0.94 | 0.86 | 0.93 | +0.16 | +20.51% | 376 | 4,603 | 19.36% |
| MDT241220C00092500 | 2024-10-11 3:53PM EDT | 2024-12-20 | 2.06 | 1.96 | 2.10 | +0.20 | +10.75% | 40 | 2,871 | 21.85% |
| MDT250117C00092500 | 2024-10-11 3:55PM EDT | 2025-01-17 | 2.44 | 2.39 | 2.45 | +0.19 | +8.44% | 39 | 1,960 | 20.41% |
| MDT250221C00092500 | 2024-10-11 2:15PM EDT | 2025-02-21 | 3.10 | 3.05 | 3.25 | -0.05 | -1.59% | 2 | 246 | 21.34% |
| MDT250516C00092500 | 2024-10-11 2:05PM EDT | 2025-05-16 | 4.20 | 4.25 | 4.50 | 0.00 | - | 4 | 41 | 21.30% |
| MDT250620C00092500 | 2024-10-04 11:35AM EDT | 2025-06-20 | 4.35 | 4.55 | 5.15 | 0.00 | - | 11 | 802 | 21.97% |
| MDT250919C00092500 | 2024-10-10 2:31PM EDT | 2025-09-19 | 5.90 | 4.90 | 6.15 | 0.00 | - | 2 | 17 | 21.72% |
| MDT260116C00092500 | 2024-09-25 3:55PM EDT | 2026-01-16 | 6.62 | 6.90 | 7.40 | 0.00 | - | 3 | 378 | 21.83% |
| MDT270115C00092500 | 2024-09-24 10:41AM EDT | 2027-01-15 | 9.60 | 9.05 | 10.45 | 0.00 | - | 4 | 4 | 22.01% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT241018P00092500 | 2024-10-11 11:42AM EDT | 2024-10-18 | 3.34 | 1.67 | 3.25 | +0.02 | +0.60% | 1 | 206 | 20.70% |
| MDT241115P00092500 | 2024-10-04 2:08PM EDT | 2024-11-15 | 5.05 | 2.78 | 3.75 | 0.00 | - | 1 | 232 | 15.82% |
| MDT241220P00092500 | 2024-10-10 9:30AM EDT | 2024-12-20 | 3.90 | 4.35 | 5.10 | 0.00 | - | 1 | 79 | 20.91% |
| MDT250117P00092500 | 2024-09-24 10:43AM EDT | 2025-01-17 | 5.10 | 4.95 | 5.70 | 0.00 | - | 10 | 251 | 21.05% |
| MDT250221P00092500 | 2024-10-01 10:44AM EDT | 2025-02-21 | 5.35 | 5.40 | 5.55 | 0.00 | - | 9 | 105 | 17.32% |
| MDT250516P00092500 | 2024-10-01 12:02PM EDT | 2025-05-16 | 6.45 | 6.30 | 6.50 | 0.00 | - | 59 | 150 | 17.11% |
| MDT250620P00092500 | 2024-10-01 11:47AM EDT | 2025-06-20 | 6.75 | 6.70 | 6.90 | 0.00 | - | 2 | 288 | 17.25% |
| MDT260116P00092500 | 2024-09-26 12:42PM EDT | 2026-01-16 | 9.55 | 8.20 | 8.95 | 0.00 | - | 1 | 125 | 17.89% |
| MDT270115P00092500 | 2024-09-25 11:06AM EDT | 2027-01-15 | 11.90 | 10.05 | 11.65 | 0.00 | - | 106 | 132 | 18.42% |
© 2024 Yahoo. All rights reserved.