Medtronic plc (MDT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240517C00070000 | 2024-03-14 9:34AM EDT | 2024-05-17 | 14.20 | 8.60 | 12.55 | 0.00 | - | 1 | 39 | 75.68% |
| MDT240621C00070000 | 2024-05-02 3:15PM EDT | 2024-06-21 | 11.55 | 10.40 | 14.45 | 0.00 | - | 5 | 73 | 64.60% |
| MDT240719C00070000 | 2024-04-16 9:37AM EDT | 2024-07-19 | 10.75 | 10.50 | 14.20 | 0.00 | - | 1 | 3 | 49.27% |
| MDT240816C00070000 | 2024-04-11 2:04PM EDT | 2024-08-16 | 14.38 | 10.70 | 14.40 | 0.00 | - | 1 | 12 | 43.74% |
| MDT241115C00070000 | 2024-04-26 9:37AM EDT | 2024-11-15 | 11.92 | 11.85 | 14.30 | 0.00 | - | 1 | 1 | 31.45% |
| MDT250117C00070000 | 2024-04-16 3:51PM EDT | 2025-01-17 | 12.95 | 12.70 | 15.70 | 0.00 | - | 25 | 407 | 34.00% |
| MDT250620C00070000 | 2024-04-17 11:51AM EDT | 2025-06-20 | 14.48 | 14.00 | 17.65 | 0.00 | - | 10 | 24 | 33.83% |
| MDT260116C00070000 | 2024-04-23 2:05PM EDT | 2026-01-16 | 17.24 | 16.65 | 17.65 | 0.00 | - | 2 | 53 | 27.54% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240510P00070000 | 2024-04-26 2:31PM EDT | 2024-05-10 | 0.15 | 0.00 | 1.22 | 0.00 | - | 15 | 29 | 96.09% |
| MDT240517P00070000 | 2024-05-03 1:15PM EDT | 2024-05-17 | 0.03 | 0.01 | 0.29 | -0.02 | -40.00% | 20 | 479 | 55.62% |
| MDT240524P00070000 | 2024-04-24 10:12AM EDT | 2024-05-24 | 0.12 | 0.02 | 1.35 | 0.00 | - | 2 | 14 | 57.42% |
| MDT240531P00070000 | 2024-04-29 10:57AM EDT | 2024-05-31 | 0.13 | 0.04 | 0.37 | 0.00 | - | 1 | 2 | 41.80% |
| MDT240621P00070000 | 2024-05-03 3:35PM EDT | 2024-06-21 | 0.18 | 0.08 | 0.50 | -0.02 | -10.00% | 13 | 639 | 34.28% |
| MDT240719P00070000 | 2024-05-03 2:54PM EDT | 2024-07-19 | 0.31 | 0.30 | 0.33 | -0.13 | -29.55% | 11 | 276 | 24.46% |
| MDT240816P00070000 | 2024-05-02 12:29PM EDT | 2024-08-16 | 0.63 | 0.46 | 0.57 | 0.00 | - | 10 | 1,189 | 24.32% |
| MDT241115P00070000 | 2024-05-03 10:54AM EDT | 2024-11-15 | 1.30 | 1.05 | 1.49 | -0.07 | -5.11% | 28 | 132 | 24.68% |
| MDT250117P00070000 | 2024-05-03 12:46PM EDT | 2025-01-17 | 1.90 | 1.77 | 2.04 | -0.11 | -5.47% | 1 | 1,580 | 24.48% |
| MDT250620P00070000 | 2024-05-02 2:05PM EDT | 2025-06-20 | 3.20 | 2.34 | 3.00 | 0.00 | - | 54 | 152 | 23.19% |
| MDT260116P00070000 | 2024-04-29 3:53PM EDT | 2026-01-16 | 4.30 | 2.92 | 4.35 | 0.00 | - | 1 | 189 | 22.95% |
© 2024 Yahoo. All rights reserved.