New Zealand markets closed

Medtronic plc (MDT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
81.69+0.77 (+0.95%)
At close: 04:00PM EDT
81.67 -0.02 (-0.02%)
After hours: 08:00PM EDT
In the money
Show:ListStraddle
Strike:90.00
Callsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MDT240510C000900002024-04-18 10:02AM EDT2024-05-100.050.000.700.00-2261.13%
MDT240517C000900002024-05-02 3:14PM EDT2024-05-170.020.000.030.00-2273,30225.00%
MDT240524C000900002024-05-01 11:29AM EDT2024-05-240.050.030.670.00-51540.92%
MDT240531C000900002024-04-30 3:49PM EDT2024-05-310.050.061.450.00-310247.49%
MDT240621C000900002024-05-03 3:07PM EDT2024-06-210.300.050.29+0.04+15.38%233,35620.53%
MDT240719C000900002024-05-03 3:48PM EDT2024-07-190.470.420.48+0.05+11.90%101,21518.85%
MDT240816C000900002024-05-03 3:06PM EDT2024-08-160.810.740.85+0.02+2.53%772919.53%
MDT241115C000900002024-05-02 2:16PM EDT2024-11-151.751.392.950.00-530225.00%
MDT250117C000900002024-05-03 10:32AM EDT2025-01-173.002.843.05+0.38+14.50%12,10022.13%
MDT250620C000900002024-04-25 11:29AM EDT2025-06-204.904.604.90+0.74+17.79%112523.18%
MDT260116C000900002024-05-02 12:37PM EDT2026-01-165.946.106.600.00-237322.96%
Putsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MDT240517P000900002024-04-18 3:07PM EDT2024-05-1711.346.6510.000.00-420073.29%
MDT240621P000900002024-05-01 3:50PM EDT2024-06-219.106.208.400.00-21015.77%
MDT240719P000900002024-05-02 2:53PM EDT2024-07-199.157.159.700.00-68127.80%
MDT240816P000900002024-04-03 11:35AM EDT2024-08-165.958.2010.350.00-127028.32%
MDT241115P000900002024-05-02 3:35PM EDT2024-11-1510.007.6010.200.00-4519.95%
MDT250117P000900002024-04-18 10:29AM EDT2025-01-1713.009.5011.800.00-31,09023.90%
MDT250620P000900002024-03-15 9:55AM EDT2025-06-2010.6312.0513.050.00-2011722.73%
MDT260116P000900002024-04-16 9:50AM EDT2026-01-1614.1811.9512.750.00-414517.77%