Medtronic plc (MDT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240510C00075000 | 2024-04-16 11:46AM EDT | 2024-05-10 | 5.21 | 4.85 | 7.35 | 0.00 | - | 60 | 65 | 70.80% |
| MDT240517C00075000 | 2024-05-03 1:46PM EDT | 2024-05-17 | 7.10 | 6.65 | 7.35 | +0.60 | +9.23% | 1 | 1,831 | 48.05% |
| MDT240524C00075000 | 2024-04-19 10:12AM EDT | 2024-05-24 | 5.60 | 5.50 | 8.45 | 0.00 | - | 3 | 3 | 58.89% |
| MDT240621C00075000 | 2024-04-26 3:03PM EDT | 2024-06-21 | 6.13 | 6.70 | 8.75 | 0.00 | - | 2 | 303 | 41.19% |
| MDT240719C00075000 | 2024-04-26 3:34PM EDT | 2024-07-19 | 6.28 | 6.40 | 9.95 | 0.00 | - | 1 | 56 | 42.31% |
| MDT240816C00075000 | 2024-05-03 11:07AM EDT | 2024-08-16 | 8.15 | 7.15 | 10.05 | +0.88 | +12.10% | 1 | 11 | 36.84% |
| MDT241115C00075000 | 2024-04-12 12:33PM EDT | 2024-11-15 | 9.02 | 7.95 | 11.20 | 0.00 | - | 2 | 3 | 32.37% |
| MDT250117C00075000 | 2024-05-02 12:31PM EDT | 2025-01-17 | 9.75 | 10.50 | 10.85 | 0.00 | - | 2 | 264 | 26.71% |
| MDT250620C00075000 | 2024-05-02 12:26PM EDT | 2025-06-20 | 11.61 | 11.95 | 12.60 | 0.00 | - | 10 | 38 | 26.76% |
| MDT260116C00075000 | 2024-05-03 9:50AM EDT | 2026-01-16 | 14.00 | 13.30 | 14.10 | +0.63 | +4.71% | 1 | 1,991 | 25.64% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240510P00075000 | 2024-05-02 11:54AM EDT | 2024-05-10 | 0.05 | 0.00 | 1.28 | -0.01 | -16.67% | 1 | 31 | 70.02% |
| MDT240517P00075000 | 2024-05-03 2:58PM EDT | 2024-05-17 | 0.11 | 0.05 | 0.27 | +0.03 | +37.50% | 5 | 1,101 | 36.23% |
| MDT240524P00075000 | 2024-04-29 3:39PM EDT | 2024-05-24 | 0.34 | 0.15 | 0.28 | 0.00 | - | 3 | 332 | 29.49% |
| MDT240531P00075000 | 2024-05-03 2:14PM EDT | 2024-05-31 | 0.28 | 0.27 | 0.32 | -0.23 | -45.10% | 1 | 16 | 26.37% |
| MDT240621P00075000 | 2024-05-03 3:35PM EDT | 2024-06-21 | 0.51 | 0.37 | 0.78 | 0.00 | - | 20 | 1,556 | 26.64% |
| MDT240719P00075000 | 2024-05-03 2:54PM EDT | 2024-07-19 | 0.80 | 0.77 | 1.30 | -0.30 | -27.27% | 14 | 592 | 26.17% |
| MDT240816P00075000 | 2024-05-03 11:37AM EDT | 2024-08-16 | 1.17 | 0.89 | 1.34 | -0.08 | -6.40% | 4 | 311 | 22.69% |
| MDT241115P00075000 | 2024-04-30 2:33PM EDT | 2024-11-15 | 2.47 | 1.16 | 2.40 | 0.00 | - | 9 | 146 | 22.18% |
| MDT250117P00075000 | 2024-05-03 1:48PM EDT | 2025-01-17 | 3.00 | 2.19 | 3.15 | -0.35 | -10.45% | 2 | 1,412 | 22.51% |
| MDT250620P00075000 | 2024-04-25 11:51AM EDT | 2025-06-20 | 5.20 | 2.69 | 4.35 | 0.00 | - | 105 | 879 | 21.77% |
| MDT260116P00075000 | 2024-04-23 12:37PM EDT | 2026-01-16 | 5.90 | 5.20 | 5.75 | 0.00 | - | 1 | 98 | 21.39% |
© 2024 Yahoo. All rights reserved.