New Zealand markets close in 4 hours 22 minutes

Medtronic plc (MDT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
81.21-0.05 (-0.06%)
At close: 04:00PM EDT
81.95 +0.74 (+0.91%)
After hours: 07:44PM EDT
In the money
Show:ListStraddle
Strike:95.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MDT240719C000950002024-07-18 9:36AM EDT2024-07-190.010.000.200.00-30105164.06%
MDT240726C000950002024-07-08 9:37AM EDT2024-07-260.010.002.160.00--1103.81%
MDT240816C000950002024-07-18 11:18AM EDT2024-08-160.100.000.21+0.05+100.00%133035.16%
MDT240920C000950002024-07-18 11:00AM EDT2024-09-200.220.060.24+0.12+120.00%4724.34%
MDT241018C000950002024-07-18 11:27AM EDT2024-10-180.350.170.290.00-5021.19%
MDT241115C000950002024-07-17 1:14PM EDT2024-11-150.330.261.810.00-1058432.41%
MDT241220C000950002024-07-18 3:42PM EDT2024-12-200.720.510.84+0.44+157.14%91821.73%
MDT250117C000950002024-07-18 2:32PM EDT2025-01-170.940.551.16+0.15+18.99%93,02422.24%
MDT250221C000950002024-07-18 10:30AM EDT2025-02-211.500.881.58+0.97+183.02%11822.80%
MDT250620C000950002024-07-18 10:40AM EDT2025-06-202.842.132.69+0.77+37.20%1032922.88%
MDT260116C000950002024-07-18 9:44AM EDT2026-01-164.003.554.15+0.40+11.11%425822.17%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MDT240719P000950002024-05-14 1:00PM EDT2024-07-1911.4513.0014.000.00-11189.06%
MDT240809P000950002024-07-16 11:02AM EDT2024-08-0917.4611.8515.65+17.46--076.54%
MDT240816P000950002024-06-28 3:49PM EDT2024-08-1617.9011.9015.650.00-50066.65%
MDT241115P000950002024-07-18 9:34AM EDT2024-11-1513.8011.8515.75+1.10+8.66%1033.48%
MDT250117P000950002024-07-11 2:41PM EDT2025-01-1718.6513.0015.750.00-42024027.12%
MDT250221P000950002024-07-12 9:53AM EDT2025-02-2117.0013.7014.400.00-4316.70%
MDT250620P000950002024-07-15 9:52AM EDT2025-06-2017.1512.0016.700.00-2223.76%
MDT260116P000950002024-05-08 11:48AM EDT2026-01-1615.2111.7014.900.00-1412.72%