Medtronic plc (MDT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240719C00060000 | 2024-03-20 10:45AM EDT | 60.00 | 24.00 | 18.00 | 21.95 | 0.00 | - | - | 2 | 0.00% |
| MDT240719C00070000 | 2024-04-16 9:37AM EDT | 70.00 | 10.75 | 13.25 | 17.15 | 0.00 | - | 1 | 3 | 48.15% |
| MDT240719C00075000 | 2024-05-14 9:33AM EDT | 75.00 | 9.95 | 11.15 | 12.00 | 0.00 | - | 1 | 65 | 34.79% |
| MDT240719C00077500 | 2024-05-16 2:22PM EDT | 77.50 | 8.64 | 7.40 | 9.90 | 0.00 | - | 1 | 238 | 33.19% |
| MDT240719C00080000 | 2024-05-17 10:10AM EDT | 80.00 | 6.50 | 6.70 | 7.00 | +1.15 | +21.50% | 40 | 554 | 23.34% |
| MDT240719C00082500 | 2024-05-16 3:28PM EDT | 82.50 | 4.70 | 4.75 | 5.00 | 0.00 | - | 3 | 639 | 21.38% |
| MDT240719C00085000 | 2024-05-17 3:16PM EDT | 85.00 | 3.25 | 3.15 | 3.30 | +0.20 | +6.56% | 185 | 3,495 | 19.89% |
| MDT240719C00087500 | 2024-05-17 3:46PM EDT | 87.50 | 1.89 | 1.89 | 1.96 | +0.08 | +4.42% | 109 | 829 | 18.63% |
| MDT240719C00090000 | 2024-05-17 3:59PM EDT | 90.00 | 1.02 | 1.02 | 1.12 | +0.07 | +7.37% | 175 | 1,818 | 18.38% |
| MDT240719C00092500 | 2024-05-16 11:22AM EDT | 92.50 | 0.46 | 0.51 | 1.22 | 0.00 | - | 6 | 602 | 24.30% |
| MDT240719C00095000 | 2024-05-16 10:09AM EDT | 95.00 | 0.27 | 0.19 | 0.45 | 0.00 | - | 1 | 122 | 20.51% |
| MDT240719C00100000 | 2024-05-17 3:35PM EDT | 100.00 | 0.10 | 0.04 | 0.22 | +0.05 | +100.00% | 20 | 143 | 23.19% |
| MDT240719C00105000 | 2024-04-02 9:46AM EDT | 105.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 7 | 21 | 12.50% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240719P00065000 | 2024-04-17 11:24AM EDT | 65.00 | 0.28 | 0.02 | 1.95 | 0.00 | - | 1 | 11 | 56.20% |
| MDT240719P00070000 | 2024-05-15 2:25PM EDT | 70.00 | 0.22 | 0.15 | 0.37 | 0.00 | - | 25 | 321 | 34.28% |
| MDT240719P00072500 | 2024-05-14 11:21AM EDT | 72.50 | 0.27 | 0.10 | 0.64 | 0.00 | - | 2 | 154 | 34.28% |
| MDT240719P00075000 | 2024-05-16 2:19PM EDT | 75.00 | 0.34 | 0.15 | 1.47 | 0.00 | - | 2 | 627 | 39.16% |
| MDT240719P00077500 | 2024-05-16 2:36PM EDT | 77.50 | 0.50 | 0.34 | 1.62 | 0.00 | - | 5 | 522 | 34.56% |
| MDT240719P00080000 | 2024-05-17 3:54PM EDT | 80.00 | 0.76 | 0.72 | 0.79 | -0.02 | -2.56% | 14 | 1,098 | 20.48% |
| MDT240719P00082500 | 2024-05-17 2:59PM EDT | 82.50 | 1.34 | 1.26 | 1.33 | -0.11 | -7.59% | 337 | 351 | 19.37% |
| MDT240719P00085000 | 2024-05-17 3:46PM EDT | 85.00 | 2.13 | 2.14 | 2.22 | -0.27 | -11.25% | 53 | 603 | 18.75% |
| MDT240719P00087500 | 2024-05-17 3:24PM EDT | 87.50 | 3.35 | 3.40 | 3.55 | -0.35 | -9.46% | 48 | 446 | 18.70% |
| MDT240719P00090000 | 2024-05-15 10:38AM EDT | 90.00 | 6.60 | 3.30 | 7.30 | 0.00 | - | 2 | 100 | 34.33% |
| MDT240719P00092500 | 2024-05-16 9:43AM EDT | 92.50 | 8.05 | 6.00 | 8.15 | 0.00 | - | 3 | 4 | 27.32% |
| MDT240719P00095000 | 2024-05-14 1:00PM EDT | 95.00 | 11.45 | 7.40 | 10.45 | 0.00 | - | 1 | 1 | 30.31% |
© 2024 Yahoo. All rights reserved.