Medtronic plc (MDT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240510C00080000 | 2024-05-03 11:13AM EDT | 2024-05-10 | 1.69 | 1.76 | 2.05 | +0.34 | +25.19% | 11 | 132 | 23.73% |
| MDT240517C00080000 | 2024-05-03 2:36PM EDT | 2024-05-17 | 2.50 | 2.26 | 2.37 | +0.67 | +36.61% | 14 | 2,988 | 22.36% |
| MDT240524C00080000 | 2024-05-03 9:42AM EDT | 2024-05-24 | 3.10 | 2.95 | 3.10 | +0.31 | +11.11% | 13 | 567 | 28.49% |
| MDT240531C00080000 | 2024-05-03 10:30AM EDT | 2024-05-31 | 3.15 | 3.10 | 3.25 | +0.27 | +9.37% | 2 | 49 | 26.29% |
| MDT240607C00080000 | 2024-04-25 10:00AM EDT | 2024-06-07 | 2.65 | 3.25 | 3.50 | 0.00 | - | - | 2 | 26.07% |
| MDT240621C00080000 | 2024-05-03 3:49PM EDT | 2024-06-21 | 3.78 | 3.70 | 3.85 | +0.53 | +16.31% | 50 | 2,020 | 25.04% |
| MDT240719C00080000 | 2024-05-02 3:02PM EDT | 2024-07-19 | 3.80 | 4.00 | 4.15 | 0.00 | - | 55 | 554 | 21.99% |
| MDT240816C00080000 | 2024-05-02 1:49PM EDT | 2024-08-16 | 4.15 | 4.60 | 4.75 | 0.00 | - | 13 | 174 | 22.35% |
| MDT241115C00080000 | 2024-05-03 9:53AM EDT | 2024-11-15 | 6.40 | 6.15 | 6.40 | +0.80 | +14.29% | 3 | 107 | 23.41% |
| MDT250117C00080000 | 2024-05-02 9:42AM EDT | 2025-01-17 | 7.00 | 7.30 | 7.55 | 0.00 | - | 1 | 1,269 | 24.63% |
| MDT250620C00080000 | 2024-05-01 10:28AM EDT | 2025-06-20 | 9.40 | 9.00 | 9.50 | +0.45 | +5.03% | 14 | 64 | 25.24% |
| MDT260116C00080000 | 2024-05-02 12:37PM EDT | 2026-01-16 | 10.42 | 10.65 | 11.15 | 0.00 | - | 2 | 567 | 24.51% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240510P00080000 | 2024-05-03 3:35PM EDT | 2024-05-10 | 0.20 | 0.20 | 0.23 | -0.19 | -48.72% | 53 | 283 | 19.58% |
| MDT240517P00080000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 0.48 | 0.45 | 0.49 | -0.35 | -42.17% | 47 | 2,235 | 18.75% |
| MDT240524P00080000 | 2024-05-02 12:11PM EDT | 2024-05-24 | 1.58 | 0.85 | 1.11 | 0.00 | - | 12 | 202 | 24.27% |
| MDT240531P00080000 | 2024-05-03 1:14PM EDT | 2024-05-31 | 1.18 | 1.12 | 1.22 | -0.39 | -24.84% | 3 | 18 | 22.24% |
| MDT240607P00080000 | 2024-05-02 11:24AM EDT | 2024-06-07 | 1.75 | 1.16 | 1.43 | 0.00 | - | 4 | 16 | 22.07% |
| MDT240621P00080000 | 2024-05-03 3:53PM EDT | 2024-06-21 | 1.55 | 1.56 | 1.64 | -0.37 | -19.27% | 120 | 4,028 | 20.45% |
| MDT240719P00080000 | 2024-05-03 3:43PM EDT | 2024-07-19 | 2.14 | 2.05 | 2.12 | -0.26 | -10.83% | 39 | 1,034 | 19.63% |
| MDT240816P00080000 | 2024-05-03 10:40AM EDT | 2024-08-16 | 2.70 | 2.42 | 2.50 | -0.19 | -6.57% | 26 | 1,285 | 19.04% |
| MDT241115P00080000 | 2024-05-03 2:32PM EDT | 2024-11-15 | 3.70 | 2.50 | 3.95 | -0.80 | -17.78% | 2 | 280 | 20.17% |
| MDT250117P00080000 | 2024-05-03 2:00PM EDT | 2025-01-17 | 4.70 | 3.55 | 4.80 | -0.60 | -11.32% | 5 | 2,338 | 20.70% |
| MDT250620P00080000 | 2024-05-03 10:38AM EDT | 2025-06-20 | 6.25 | 5.70 | 6.15 | -0.25 | -3.85% | 10 | 1,058 | 20.37% |
| MDT260116P00080000 | 2024-04-30 9:51AM EDT | 2026-01-16 | 7.80 | 7.00 | 7.60 | 0.00 | - | 1 | 264 | 20.07% |
© 2024 Yahoo. All rights reserved.