New Zealand markets closed

Medtronic plc (MDT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
80.38-0.91 (-1.12%)
At close: 04:00PM EDT
80.36 -0.02 (-0.02%)
After hours: 07:47PM EDT
In the money
Show:ListStraddle
Strike:80.00
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MDT240426C000800002024-04-24 11:33AM EDT2024-04-260.820.760.80-0.63-43.45%3663024.90%
MDT240503C000800002024-04-24 12:37PM EDT2024-05-031.261.181.23-0.54-30.00%1015320.46%
MDT240510C000800002024-04-24 2:26PM EDT2024-05-101.481.491.57-0.44-22.92%58220.48%
MDT240517C000800002024-04-24 3:34PM EDT2024-05-171.911.781.82-0.48-20.08%482,80520.22%
MDT240524C000800002024-04-24 3:28PM EDT2024-05-242.392.332.50-0.66-21.64%3524625.14%
MDT240531C000800002024-04-23 2:48PM EDT2024-05-312.412.373.60-0.67-21.75%21333.45%
MDT240621C000800002024-04-24 2:39PM EDT2024-06-213.053.053.15-0.45-12.86%471,77923.18%
MDT240719C000800002024-04-24 11:22AM EDT2024-07-193.353.353.45-0.60-15.19%4824120.97%
MDT240816C000800002024-04-24 1:24PM EDT2024-08-164.013.904.05-0.24-5.65%518521.58%
MDT241115C000800002024-04-22 10:41AM EDT2024-11-155.555.605.85-0.15-2.63%15823.62%
MDT250117C000800002024-04-22 1:42PM EDT2025-01-177.106.807.900.00-231,25328.18%
MDT250620C000800002024-04-19 2:19PM EDT2025-06-208.698.659.200.00-1426.26%
MDT260116C000800002024-04-23 10:26AM EDT2026-01-1610.5410.3510.80-0.46-4.18%1056525.31%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MDT240426P000800002024-04-24 3:53PM EDT2024-04-260.390.330.37+0.12+44.44%8931822.75%
MDT240503P000800002024-04-24 1:37PM EDT2024-05-030.700.680.71+0.13+22.81%524217.68%
MDT240510P000800002024-04-24 3:48PM EDT2024-05-100.930.900.96+0.12+14.81%403717.02%
MDT240517P000800002024-04-24 1:16PM EDT2024-05-171.141.111.16+0.23+25.27%261,83616.70%
MDT240524P000800002024-04-22 10:23AM EDT2024-05-241.851.261.690.00-213320.44%
MDT240531P000800002024-04-23 10:25AM EDT2024-05-311.531.611.760.00-31219.09%
MDT240621P000800002024-04-24 3:54PM EDT2024-06-212.112.072.11+0.32+17.88%843,37318.01%
MDT240719P000800002024-04-24 9:56AM EDT2024-07-192.652.602.65+0.20+8.16%594718.27%
MDT240816P000800002024-04-24 12:28PM EDT2024-08-162.912.953.00+0.08+2.83%531,27517.84%
MDT241115P000800002024-04-24 11:18AM EDT2024-11-154.454.254.45+0.33+8.01%1828419.37%
MDT250117P000800002024-04-24 12:07PM EDT2025-01-175.455.255.65-0.70-11.38%5001,55221.34%
MDT250620P000800002024-04-23 2:57PM EDT2025-06-206.506.556.900.00-61,05820.66%
MDT260116P000800002024-04-23 2:05PM EDT2026-01-167.607.758.200.00-126420.00%