Medtronic plc (MDT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:29PM EDT. Market open.
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240426C00072000 | 2024-04-23 3:50PM EDT | 72.00 | 7.10 | 6.15 | 7.30 | 0.00 | - | 4 | 0 | 72.66% |
| MDT240426C00076000 | 2024-04-17 9:46AM EDT | 76.00 | 3.70 | 2.88 | 3.75 | 0.00 | - | - | 0 | 71.88% |
| MDT240426C00078000 | 2024-04-22 2:33PM EDT | 78.00 | 3.03 | 0.77 | 1.45 | 0.00 | - | 10 | 41 | 28.03% |
| MDT240426C00079000 | 2024-04-25 11:45AM EDT | 79.00 | 0.61 | 0.52 | 0.56 | -0.79 | -56.43% | 24 | 134 | 18.36% |
| MDT240426C00080000 | 2024-04-25 10:44AM EDT | 80.00 | 0.11 | 0.13 | 0.17 | -0.71 | -86.59% | 12 | 628 | 19.24% |
| MDT240426C00081000 | 2024-04-25 10:33AM EDT | 81.00 | 0.04 | 0.01 | 0.04 | -0.26 | -86.67% | 20 | 3,257 | 20.51% |
| MDT240426C00082000 | 2024-04-25 10:53AM EDT | 82.00 | 0.01 | 0.01 | 0.03 | -0.07 | -87.50% | 43 | 332 | 27.34% |
| MDT240426C00083000 | 2024-04-25 11:56AM EDT | 83.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 168 | 32.42% |
| MDT240426C00084000 | 2024-04-23 2:44PM EDT | 84.00 | 0.03 | 0.00 | 0.73 | 0.00 | - | 6 | 132 | 76.56% |
| MDT240426C00085000 | 2024-04-22 12:56PM EDT | 85.00 | 0.01 | 0.00 | 0.93 | 0.00 | - | 11 | 177 | 93.75% |
| MDT240426C00086000 | 2024-04-23 2:56PM EDT | 86.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 70 | 50.00% |
| MDT240426C00087000 | 2024-04-15 9:30AM EDT | 87.00 | 0.05 | 0.00 | 0.48 | 0.00 | - | 1 | 262 | 93.95% |
| MDT240426C00088000 | 2024-04-24 10:37AM EDT | 88.00 | 0.02 | 0.00 | 0.93 | 0.00 | - | 1 | 387 | 122.66% |
| MDT240426C00089000 | 2024-04-08 3:40PM EDT | 89.00 | 0.07 | 0.00 | 0.23 | 0.00 | - | 2 | 40 | 94.14% |
| MDT240426C00090000 | 2024-04-17 12:21PM EDT | 90.00 | 0.01 | 0.00 | 0.95 | 0.00 | - | 2 | 16 | 141.02% |
| MDT240426C00092000 | 2024-04-02 10:45AM EDT | 92.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | - | 4 | 148.24% |
| MDT240426C00093000 | 2024-04-24 9:56AM EDT | 93.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 11 | 12 | 156.05% |
| MDT240426C00094000 | 2024-04-01 10:02AM EDT | 94.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | - | 6 | 163.67% |
| MDT240426C00095000 | 2024-04-15 12:04PM EDT | 95.00 | 0.06 | 0.00 | 0.07 | 0.00 | - | 1 | 2 | 111.72% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240426P00070000 | 2024-04-18 1:56PM EDT | 70.00 | 0.38 | 0.00 | 0.92 | 0.00 | - | - | 1 | 142.19% |
| MDT240426P00072000 | 2024-04-16 10:51AM EDT | 72.00 | 0.09 | 0.00 | 0.95 | 0.00 | - | - | 8 | 119.53% |
| MDT240426P00074000 | 2024-04-18 10:25AM EDT | 74.00 | 0.07 | 0.00 | 0.76 | 0.00 | - | 2 | 18 | 88.28% |
| MDT240426P00075000 | 2024-04-22 12:09PM EDT | 75.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 9 | 77 | 44.53% |
| MDT240426P00076000 | 2024-04-24 12:45PM EDT | 76.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 27 | 40 | 63.57% |
| MDT240426P00077000 | 2024-04-25 11:04AM EDT | 77.00 | 0.07 | 0.03 | 0.06 | +0.03 | +75.00% | 12 | 66 | 27.74% |
| MDT240426P00078000 | 2024-04-25 11:24AM EDT | 78.00 | 0.14 | 0.12 | 0.17 | +0.08 | +133.33% | 37 | 259 | 25.68% |
| MDT240426P00079000 | 2024-04-25 11:40AM EDT | 79.00 | 0.39 | 0.39 | 0.42 | +0.28 | +254.55% | 90 | 516 | 22.75% |
| MDT240426P00080000 | 2024-04-25 11:39AM EDT | 80.00 | 0.91 | 0.97 | 1.05 | +0.52 | +133.33% | 30 | 378 | 25.29% |
| MDT240426P00081000 | 2024-04-24 3:18PM EDT | 81.00 | 0.81 | 1.84 | 2.27 | 0.00 | - | 374 | 6,452 | 50.20% |
| MDT240426P00082000 | 2024-04-25 11:40AM EDT | 82.00 | 2.90 | 2.73 | 3.15 | +1.20 | +70.59% | 2 | 135 | 56.35% |
| MDT240426P00083000 | 2024-04-22 3:59PM EDT | 83.00 | 2.54 | 2.98 | 4.45 | 0.00 | - | 2 | 124 | 85.35% |
| MDT240426P00084000 | 2024-04-17 2:16PM EDT | 84.00 | 6.40 | 2.96 | 4.95 | 0.00 | - | 52 | 21 | 62.89% |
| MDT240426P00085000 | 2024-04-23 3:11PM EDT | 85.00 | 6.00 | 5.55 | 6.45 | 0.00 | - | 50 | 31 | 76.47% |
| MDT240426P00086000 | 2024-04-24 2:55PM EDT | 86.00 | 5.50 | 6.70 | 7.30 | 0.00 | - | 790 | 91 | 85.35% |
| MDT240426P00087000 | 2024-04-11 12:57PM EDT | 87.00 | 4.67 | 7.30 | 7.95 | 0.00 | - | 2 | 0 | 88.67% |
| MDT240426P00089000 | 2024-03-21 2:15PM EDT | 89.00 | 5.28 | 7.70 | 11.40 | 0.00 | - | - | 0 | 205.86% |
| MDT240426P00090000 | 2024-03-28 11:45AM EDT | 90.00 | 3.24 | 10.80 | 11.85 | 0.00 | - | 1 | 0 | 148.44% |
© 2024 Yahoo. All rights reserved.