Medtronic plc (MDT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240705C00074000 | 2024-06-24 10:40AM EDT | 74.00 | 7.65 | 4.50 | 7.35 | 0.00 | - | 1 | 4 | 62.11% |
| MDT240705C00077000 | 2024-06-18 12:42PM EDT | 77.00 | 2.56 | 1.36 | 4.55 | 0.00 | - | - | 1 | 47.75% |
| MDT240705C00080000 | 2024-06-25 3:52PM EDT | 80.00 | 0.77 | 0.63 | 0.95 | 0.00 | - | 67 | 12 | 13.72% |
| MDT240705C00081000 | 2024-06-25 3:09PM EDT | 81.00 | 0.26 | 0.19 | 0.46 | 0.00 | - | 35 | 176 | 13.43% |
| MDT240705C00082000 | 2024-06-25 1:28PM EDT | 82.00 | 0.10 | 0.01 | 0.26 | 0.00 | - | 14 | 94 | 15.33% |
| MDT240705C00083000 | 2024-06-25 12:01PM EDT | 83.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 34 | 75 | 14.70% |
| MDT240705C00084000 | 2024-06-25 10:26AM EDT | 84.00 | 0.04 | 0.00 | 0.30 | 0.00 | - | 1 | 518 | 26.42% |
| MDT240705C00085000 | 2024-06-25 11:00AM EDT | 85.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 70 | 17.97% |
| MDT240705C00086000 | 2024-06-24 9:35AM EDT | 86.00 | 0.05 | 0.01 | 0.03 | 0.00 | - | 2 | 3 | 21.09% |
| MDT240705C00087000 | 2024-06-18 3:31PM EDT | 87.00 | 0.31 | 0.01 | 0.31 | 0.00 | - | 1 | 10 | 39.75% |
| MDT240705C00088000 | 2024-06-03 12:03PM EDT | 88.00 | 0.09 | 0.01 | 0.76 | 0.00 | - | 1 | 1 | 58.20% |
| MDT240705C00089000 | 2024-06-07 11:56AM EDT | 89.00 | 0.16 | 0.00 | 0.76 | 0.00 | - | 16 | 18 | 50.29% |
| MDT240705C00090000 | 2024-06-07 11:55AM EDT | 90.00 | 0.13 | 0.00 | 0.50 | 0.00 | - | 16 | 16 | 58.59% |
| MDT240705C00092000 | 2024-06-18 3:31PM EDT | 92.00 | 0.40 | 0.00 | 1.00 | 0.00 | - | - | 1 | 66.31% |
| MDT240705C00094000 | 2024-06-17 10:09AM EDT | 94.00 | 0.02 | 0.00 | 0.95 | 0.00 | - | 3 | 2 | 72.56% |
| MDT240705C00098000 | 2024-06-24 3:29PM EDT | 98.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 10 | 14 | 81.35% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240705P00050000 | 2024-06-05 3:49PM EDT | 50.00 | 0.12 | 0.00 | 0.26 | 0.00 | - | 3 | 3 | 144.14% |
| MDT240705P00069000 | 2024-06-07 10:27AM EDT | 69.00 | 0.10 | 0.00 | 0.16 | 0.00 | - | 1 | 1 | 50.20% |
| MDT240705P00072000 | 2024-06-21 10:40AM EDT | 72.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | 1 | 1 | 40.82% |
| MDT240705P00073000 | 2024-06-25 12:01PM EDT | 73.00 | 0.06 | 0.00 | 0.13 | 0.00 | - | 1 | 9 | 37.99% |
| MDT240705P00074000 | 2024-06-18 1:28PM EDT | 74.00 | 0.11 | 0.00 | 0.12 | 0.00 | - | - | 18 | 33.20% |
| MDT240705P00075000 | 2024-06-21 10:19AM EDT | 75.00 | 0.05 | 0.03 | 0.12 | 0.00 | - | 1 | 1 | 28.91% |
| MDT240705P00076000 | 2024-06-18 11:00AM EDT | 76.00 | 0.26 | 0.04 | 0.31 | 0.00 | - | 1 | 42 | 32.23% |
| MDT240705P00077000 | 2024-06-24 3:34PM EDT | 77.00 | 0.10 | 0.00 | 1.34 | 0.00 | - | 2 | 7 | 52.20% |
| MDT240705P00078000 | 2024-06-25 3:36PM EDT | 78.00 | 0.28 | 0.13 | 0.50 | 0.00 | - | 67 | 36 | 26.47% |
| MDT240705P00079000 | 2024-06-25 11:32AM EDT | 79.00 | 0.66 | 0.44 | 0.54 | 0.00 | - | 7 | 24 | 21.00% |
| MDT240705P00080000 | 2024-06-25 2:58PM EDT | 80.00 | 1.14 | 0.74 | 1.54 | 0.00 | - | 22 | 72 | 32.81% |
| MDT240705P00081000 | 2024-06-25 11:32AM EDT | 81.00 | 1.87 | 0.75 | 1.75 | 0.00 | - | 6 | 29 | 26.95% |
| MDT240705P00082000 | 2024-06-18 3:31PM EDT | 82.00 | 3.11 | 2.03 | 2.49 | 0.00 | - | 2 | 9 | 29.25% |
| MDT240705P00083000 | 2024-06-21 11:18AM EDT | 83.00 | 2.78 | 1.88 | 4.75 | 0.00 | - | 2 | 28 | 61.08% |
| MDT240705P00084000 | 2024-06-11 9:32AM EDT | 84.00 | 2.34 | 2.61 | 5.90 | 0.00 | - | 3 | 5 | 70.80% |
| MDT240705P00085000 | 2024-06-10 10:55AM EDT | 85.00 | 2.90 | 3.65 | 7.30 | 0.00 | - | 2 | 1 | 85.21% |
© 2024 Yahoo. All rights reserved.