New Zealand markets closed

Medtronic plc (MDT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
80.41-0.63 (-0.78%)
At close: 04:00PM EDT
80.25 -0.16 (-0.20%)
After hours: 07:55PM EDT
In the money
Show:ListStraddle
Callsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MDT240628C000780002024-06-17 10:23AM EDT78.001.970.000.000.00--00.00%
MDT240628C000790002024-06-25 12:03PM EDT79.000.960.000.000.00-5000.00%
MDT240628C000800002024-06-25 3:40PM EDT80.000.510.000.000.00-11100.00%
MDT240628C000810002024-06-25 3:58PM EDT81.000.220.000.000.00-26903.13%
MDT240628C000820002024-06-25 3:39PM EDT82.000.060.000.000.00-8906.25%
MDT240628C000830002024-06-25 3:56PM EDT83.000.100.000.000.00-8012.50%
MDT240628C000840002024-06-25 10:51AM EDT84.000.020.000.000.00-1012.50%
MDT240628C000850002024-06-25 11:44AM EDT85.000.030.000.000.00-1012.50%
MDT240628C000860002024-06-24 10:59AM EDT86.000.030.000.000.00-17025.00%
MDT240628C000870002024-06-17 1:18PM EDT87.000.050.000.000.00-4025.00%
MDT240628C000880002024-06-13 12:46PM EDT88.000.060.000.000.00-1025.00%
MDT240628C000890002024-06-24 3:18PM EDT89.000.010.000.000.00-8025.00%
MDT240628C000900002024-06-24 1:41PM EDT90.000.010.000.000.00-5025.00%
MDT240628C000910002024-06-24 2:18PM EDT91.000.010.000.000.00-1025.00%
MDT240628C000920002024-05-21 10:04AM EDT92.000.300.000.740.00--2111.52%
MDT240628C000930002024-06-24 10:12AM EDT93.000.010.000.000.00-2050.00%
MDT240628C000940002024-06-20 10:02AM EDT94.000.030.000.000.00--050.00%
MDT240628C000950002024-06-18 12:08PM EDT95.000.010.000.000.00--050.00%
Putsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MDT240628P000690002024-06-24 11:26AM EDT69.000.010.000.000.00-100050.00%
MDT240628P000720002024-05-28 11:36AM EDT72.000.100.000.000.00-1025.00%
MDT240628P000730002024-06-21 2:49PM EDT73.000.050.000.000.00-200025.00%
MDT240628P000740002024-06-25 10:16AM EDT74.000.050.000.000.00-20025.00%
MDT240628P000750002024-06-21 3:53PM EDT75.000.020.000.000.00-51025.00%
MDT240628P000760002024-06-24 12:37PM EDT76.000.060.000.000.00-5012.50%
MDT240628P000770002024-06-25 10:53AM EDT77.000.080.000.000.00-3012.50%
MDT240628P000780002024-06-25 2:09PM EDT78.000.140.000.000.00-11012.50%
MDT240628P000790002024-06-25 3:27PM EDT79.000.340.000.000.00-806.25%
MDT240628P000800002024-06-25 3:24PM EDT80.000.840.000.000.00-4801.56%
MDT240628P000810002024-06-25 3:09PM EDT81.001.710.000.000.00-400.00%
MDT240628P000820002024-06-25 3:59PM EDT82.002.250.000.000.00-400.00%
MDT240628P000830002024-06-21 10:46AM EDT83.002.710.000.000.00-100.00%
MDT240628P000840002024-06-21 1:21PM EDT84.003.580.000.000.00-100.00%
MDT240628P000850002024-06-20 11:45AM EDT85.006.210.000.000.00-100.00%
MDT240628P000870002024-06-25 12:12PM EDT87.007.750.000.000.00--00.00%
MDT240628P000890002024-05-22 10:01AM EDT89.004.526.759.100.00--2100.20%
MDT240628P000900002024-06-14 2:52PM EDT90.009.650.000.000.00--00.00%
MDT240628P001050002024-06-14 2:52PM EDT105.0024.600.000.000.00--00.00%