Medtronic plc (MDT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:04AM EDT. Market open.
Strike:80.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240621C00080000 | 2024-06-17 3:57PM EDT | 2024-06-21 | 0.59 | 0.52 | 1.21 | 0.00 | - | 294 | 2,030 | 35.30% |
| MDT240628C00080000 | 2024-06-18 9:44AM EDT | 2024-06-28 | 0.98 | 0.78 | 1.09 | +0.04 | +4.26% | 2 | 31 | 19.12% |
| MDT240712C00080000 | 2024-06-17 3:43PM EDT | 2024-07-12 | 1.10 | 0.95 | 2.09 | 0.00 | - | 25 | 25 | 24.66% |
| MDT240719C00080000 | 2024-06-17 3:52PM EDT | 2024-07-19 | 1.37 | 1.20 | 1.81 | 0.00 | - | 131 | 774 | 18.82% |
| MDT240726C00080000 | 2024-06-10 2:09PM EDT | 2024-07-26 | 3.70 | 1.43 | 2.19 | 0.00 | - | - | 7 | 20.70% |
| MDT240816C00080000 | 2024-06-17 3:21PM EDT | 2024-08-16 | 2.06 | 2.07 | 2.65 | 0.00 | - | 356 | 559 | 20.24% |
| MDT241115C00080000 | 2024-06-17 3:58PM EDT | 2024-11-15 | 3.91 | 3.25 | 4.20 | 0.00 | - | 48 | 158 | 20.31% |
| MDT250117C00080000 | 2024-06-17 3:33PM EDT | 2025-01-17 | 4.88 | 4.40 | 5.20 | 0.00 | - | 32 | 1,305 | 21.16% |
| MDT250620C00080000 | 2024-06-17 9:53AM EDT | 2025-06-20 | 7.42 | 5.65 | 7.75 | 0.00 | - | 1 | 87 | 24.13% |
| MDT260116C00080000 | 2024-06-17 10:59AM EDT | 2026-01-16 | 8.62 | 8.50 | 9.25 | 0.00 | - | 6 | 584 | 23.01% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240621P00080000 | 2024-06-18 9:30AM EDT | 2024-06-21 | 0.58 | 0.43 | 0.60 | -0.08 | -12.12% | 1 | 10,525 | 18.85% |
| MDT240628P00080000 | 2024-06-17 1:42PM EDT | 2024-06-28 | 1.38 | 0.94 | 1.48 | 0.00 | - | 25 | 67 | 27.25% |
| MDT240705P00080000 | 2024-06-17 10:39AM EDT | 2024-07-05 | 1.60 | 1.07 | 1.92 | 0.00 | - | 3 | 17 | 27.52% |
| MDT240712P00080000 | 2024-06-17 3:36PM EDT | 2024-07-12 | 1.72 | 1.22 | 2.54 | 0.00 | - | 6 | 3 | 30.76% |
| MDT240719P00080000 | 2024-06-17 3:33PM EDT | 2024-07-19 | 1.83 | 1.46 | 1.86 | 0.00 | - | 59 | 1,831 | 20.00% |
| MDT240726P00080000 | 2024-06-13 10:08AM EDT | 2024-07-26 | 1.47 | 1.60 | 2.16 | 0.00 | - | 1 | 2 | 21.00% |
| MDT240816P00080000 | 2024-06-17 3:49PM EDT | 2024-08-16 | 2.33 | 1.71 | 2.36 | 0.00 | - | 113 | 2,461 | 18.47% |
| MDT241115P00080000 | 2024-06-17 3:51PM EDT | 2024-11-15 | 3.71 | 2.85 | 4.05 | 0.00 | - | 129 | 1,177 | 19.89% |
| MDT250117P00080000 | 2024-06-17 2:20PM EDT | 2025-01-17 | 4.60 | 4.30 | 4.70 | 0.00 | - | 1 | 2,493 | 19.37% |
| MDT250620P00080000 | 2024-06-17 9:53AM EDT | 2025-06-20 | 6.05 | 4.75 | 7.30 | 0.00 | - | 1 | 1,084 | 22.93% |
| MDT260116P00080000 | 2024-06-12 12:18PM EDT | 2026-01-16 | 6.51 | 7.00 | 8.85 | 0.00 | - | 22 | 339 | 22.19% |
© 2024 Yahoo. All rights reserved.