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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240628C00079000 | 2024-05-24 11:18AM EDT | 79.00 | 3.85 | 2.22 | 3.45 | 0.00 | - | 1 | 1 | 37.96% |
| MDT240628C00080000 | 2024-06-13 11:40AM EDT | 80.00 | 2.01 | 1.61 | 1.92 | 0.00 | - | 10 | 20 | 22.02% |
| MDT240628C00081000 | 2024-06-14 3:45PM EDT | 81.00 | 0.95 | 1.00 | 1.14 | -1.25 | -56.82% | 5 | 2 | 18.36% |
| MDT240628C00082000 | 2024-06-14 3:54PM EDT | 82.00 | 0.56 | 0.51 | 0.68 | -0.91 | -61.90% | 83 | 44 | 17.82% |
| MDT240628C00083000 | 2024-06-14 12:26PM EDT | 83.00 | 0.32 | 0.27 | 0.36 | -0.13 | -28.89% | 6 | 144 | 17.24% |
| MDT240628C00084000 | 2024-06-14 3:28PM EDT | 84.00 | 0.13 | 0.11 | 0.22 | -0.15 | -53.57% | 9 | 612 | 18.26% |
| MDT240628C00085000 | 2024-06-14 3:22PM EDT | 85.00 | 0.06 | 0.04 | 0.48 | -0.06 | -50.00% | 7 | 166 | 29.00% |
| MDT240628C00086000 | 2024-06-10 11:14AM EDT | 86.00 | 0.30 | 0.01 | 0.52 | 0.00 | - | 36 | 60 | 34.18% |
| MDT240628C00087000 | 2024-06-11 3:31PM EDT | 87.00 | 0.09 | 0.01 | 1.28 | 0.00 | - | 8 | 428 | 55.03% |
| MDT240628C00088000 | 2024-06-13 12:46PM EDT | 88.00 | 0.06 | 0.01 | 1.19 | 0.00 | - | 1 | 44 | 57.67% |
| MDT240628C00089000 | 2024-06-06 12:42PM EDT | 89.00 | 0.06 | 0.01 | 1.16 | 0.00 | - | 16 | 2 | 61.33% |
| MDT240628C00090000 | 2024-05-17 11:52AM EDT | 90.00 | 0.59 | 0.00 | 1.22 | 0.00 | - | 5 | 5 | 51.95% |
| MDT240628C00091000 | 2024-06-05 12:39PM EDT | 91.00 | 0.10 | 0.01 | 1.29 | 0.00 | - | 1 | 40 | 56.64% |
| MDT240628C00092000 | 2024-05-21 10:04AM EDT | 92.00 | 0.30 | 0.01 | 1.30 | 0.00 | - | - | 2 | 60.30% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240628P00069000 | 2024-06-10 1:54PM EDT | 69.00 | 0.03 | 0.00 | 2.15 | 0.00 | - | 80 | 81 | 87.40% |
| MDT240628P00072000 | 2024-05-28 11:36AM EDT | 72.00 | 0.10 | 0.01 | 1.30 | 0.00 | - | 1 | 1 | 59.81% |
| MDT240628P00073000 | 2024-05-30 2:44PM EDT | 73.00 | 0.17 | 0.01 | 1.31 | 0.00 | - | 8 | 8 | 55.13% |
| MDT240628P00074000 | 2024-06-05 11:49AM EDT | 74.00 | 0.02 | 0.01 | 1.27 | 0.00 | - | 8 | 5 | 65.14% |
| MDT240628P00075000 | 2024-06-03 1:01PM EDT | 75.00 | 0.17 | 0.02 | 0.20 | 0.00 | - | 30 | 39 | 31.15% |
| MDT240628P00076000 | 2024-06-07 11:53AM EDT | 76.00 | 0.07 | 0.07 | 1.30 | 0.00 | - | 8 | 16 | 54.35% |
| MDT240628P00077000 | 2024-06-14 10:39AM EDT | 77.00 | 0.19 | 0.12 | 0.29 | +0.02 | +11.76% | 1 | 39 | 25.78% |
| MDT240628P00078000 | 2024-06-07 10:29AM EDT | 78.00 | 0.12 | 0.21 | 0.31 | 0.00 | - | 3 | 357 | 21.78% |
| MDT240628P00079000 | 2024-06-14 2:52PM EDT | 79.00 | 0.51 | 0.40 | 0.51 | +0.18 | +54.55% | 18 | 112 | 21.24% |
| MDT240628P00080000 | 2024-06-14 2:32PM EDT | 80.00 | 0.89 | 0.75 | 1.26 | +0.09 | +11.25% | 9 | 48 | 28.57% |
| MDT240628P00081000 | 2024-06-14 3:47PM EDT | 81.00 | 1.35 | 1.18 | 1.37 | +0.70 | +107.69% | 22 | 77 | 22.80% |
| MDT240628P00082000 | 2024-06-14 9:47AM EDT | 82.00 | 2.26 | 1.64 | 2.01 | +0.82 | +56.94% | 6 | 357 | 24.12% |
| MDT240628P00083000 | 2024-06-14 2:34PM EDT | 83.00 | 2.92 | 2.47 | 2.90 | +0.72 | +32.73% | 1 | 42 | 28.32% |
| MDT240628P00084000 | 2024-06-14 3:29PM EDT | 84.00 | 3.60 | 3.45 | 3.70 | +0.70 | +24.14% | 5 | 13 | 29.88% |
| MDT240628P00085000 | 2024-06-13 3:52PM EDT | 85.00 | 3.92 | 4.30 | 4.80 | 0.00 | - | 8 | 554 | 36.77% |
| MDT240628P00087000 | 2024-05-22 10:13AM EDT | 87.00 | 3.10 | 5.05 | 8.10 | 0.00 | - | - | 2 | 71.34% |
| MDT240628P00089000 | 2024-05-22 10:01AM EDT | 89.00 | 4.52 | 6.45 | 10.60 | 0.00 | - | - | 2 | 90.28% |
© 2024 Yahoo. All rights reserved.