Medtronic plc (MDT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240628C00078000 | 2024-06-17 10:23AM EDT | 78.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MDT240628C00079000 | 2024-06-25 12:03PM EDT | 79.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| MDT240628C00080000 | 2024-06-25 3:40PM EDT | 80.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 0.00% |
| MDT240628C00081000 | 2024-06-25 3:58PM EDT | 81.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 269 | 0 | 3.13% |
| MDT240628C00082000 | 2024-06-25 3:39PM EDT | 82.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 6.25% |
| MDT240628C00083000 | 2024-06-25 3:56PM EDT | 83.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| MDT240628C00084000 | 2024-06-25 10:51AM EDT | 84.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MDT240628C00085000 | 2024-06-25 11:44AM EDT | 85.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MDT240628C00086000 | 2024-06-24 10:59AM EDT | 86.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| MDT240628C00087000 | 2024-06-17 1:18PM EDT | 87.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MDT240628C00088000 | 2024-06-13 12:46PM EDT | 88.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MDT240628C00089000 | 2024-06-24 3:18PM EDT | 89.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| MDT240628C00090000 | 2024-06-24 1:41PM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MDT240628C00091000 | 2024-06-24 2:18PM EDT | 91.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MDT240628C00092000 | 2024-05-21 10:04AM EDT | 92.00 | 0.30 | 0.00 | 0.74 | 0.00 | - | - | 2 | 111.52% |
| MDT240628C00093000 | 2024-06-24 10:12AM EDT | 93.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MDT240628C00094000 | 2024-06-20 10:02AM EDT | 94.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MDT240628C00095000 | 2024-06-18 12:08PM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240628P00069000 | 2024-06-24 11:26AM EDT | 69.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| MDT240628P00072000 | 2024-05-28 11:36AM EDT | 72.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MDT240628P00073000 | 2024-06-21 2:49PM EDT | 73.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 25.00% |
| MDT240628P00074000 | 2024-06-25 10:16AM EDT | 74.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| MDT240628P00075000 | 2024-06-21 3:53PM EDT | 75.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 25.00% |
| MDT240628P00076000 | 2024-06-24 12:37PM EDT | 76.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MDT240628P00077000 | 2024-06-25 10:53AM EDT | 77.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MDT240628P00078000 | 2024-06-25 2:09PM EDT | 78.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| MDT240628P00079000 | 2024-06-25 3:27PM EDT | 79.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| MDT240628P00080000 | 2024-06-25 3:24PM EDT | 80.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 1.56% |
| MDT240628P00081000 | 2024-06-25 3:09PM EDT | 81.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MDT240628P00082000 | 2024-06-25 3:59PM EDT | 82.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MDT240628P00083000 | 2024-06-21 10:46AM EDT | 83.00 | 2.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDT240628P00084000 | 2024-06-21 1:21PM EDT | 84.00 | 3.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDT240628P00085000 | 2024-06-20 11:45AM EDT | 85.00 | 6.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDT240628P00087000 | 2024-06-25 12:12PM EDT | 87.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MDT240628P00089000 | 2024-05-22 10:01AM EDT | 89.00 | 4.52 | 6.75 | 9.10 | 0.00 | - | - | 2 | 100.20% |
| MDT240628P00090000 | 2024-06-14 2:52PM EDT | 90.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MDT240628P00105000 | 2024-06-14 2:52PM EDT | 105.00 | 24.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.