Medtronic plc (MDT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 09:43AM EDT. Market open.
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240503C00075000 | 2024-04-29 11:41AM EDT | 75.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MDT240503C00076000 | 2024-04-16 3:35PM EDT | 76.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| MDT240503C00077000 | 2024-04-25 12:54PM EDT | 77.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 0.00% |
| MDT240503C00078000 | 2024-04-26 3:53PM EDT | 78.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 6 | 32 | 0.00% |
| MDT240503C00079000 | 2024-04-29 3:17PM EDT | 79.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 26 | 329 | 0.00% |
| MDT240503C00080000 | 2024-04-29 3:59PM EDT | 80.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 92 | 198 | 0.00% |
| MDT240503C00081000 | 2024-04-29 3:59PM EDT | 81.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 260 | 269 | 3.13% |
| MDT240503C00082000 | 2024-04-29 3:20PM EDT | 82.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 184 | 393 | 6.25% |
| MDT240503C00083000 | 2024-04-29 2:19PM EDT | 83.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 71 | 201 | 6.25% |
| MDT240503C00084000 | 2024-04-29 3:43PM EDT | 84.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 495 | 12.50% |
| MDT240503C00085000 | 2024-04-29 1:39PM EDT | 85.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 530 | 819 | 12.50% |
| MDT240503C00086000 | 2024-04-22 3:28PM EDT | 86.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 380 | 12.50% |
| MDT240503C00087000 | 2024-04-29 3:16PM EDT | 87.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 25.00% |
| MDT240503C00088000 | 2024-04-29 10:10AM EDT | 88.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 396 | 25.00% |
| MDT240503C00089000 | 2024-04-25 11:22AM EDT | 89.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 20 | 100 | 25.00% |
| MDT240503C00090000 | 2024-04-16 9:35AM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 25.00% |
| MDT240503C00091000 | 2024-04-09 11:30AM EDT | 91.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 25.00% |
| MDT240503C00092000 | 2024-04-01 3:20PM EDT | 92.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 18 | 18 | 25.00% |
| MDT240503C00095000 | 2024-04-22 2:00PM EDT | 95.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240503P00069000 | 2024-04-24 3:49PM EDT | 69.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 405 | 429 | 25.00% |
| MDT240503P00070000 | 2024-04-24 3:00PM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 40 | 25.00% |
| MDT240503P00072000 | 2024-04-25 1:44PM EDT | 72.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| MDT240503P00073000 | 2024-04-24 1:38PM EDT | 73.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14 | 21 | 25.00% |
| MDT240503P00074000 | 2024-04-29 11:55AM EDT | 74.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| MDT240503P00075000 | 2024-04-26 3:27PM EDT | 75.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 12.50% |
| MDT240503P00076000 | 2024-04-29 9:30AM EDT | 76.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 208 | 12.50% |
| MDT240503P00077000 | 2024-04-26 1:06PM EDT | 77.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 266 | 12.50% |
| MDT240503P00078000 | 2024-04-29 3:03PM EDT | 78.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 820 | 809 | 6.25% |
| MDT240503P00079000 | 2024-04-29 10:48AM EDT | 79.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 15 | 5,046 | 3.13% |
| MDT240503P00080000 | 2024-04-29 3:09PM EDT | 80.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 52 | 448 | 0.78% |
| MDT240503P00081000 | 2024-04-29 3:58PM EDT | 81.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 77 | 329 | 0.00% |
| MDT240503P00082000 | 2024-04-29 12:34PM EDT | 82.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 75 | 0.00% |
| MDT240503P00083000 | 2024-04-22 3:59PM EDT | 83.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 2 | 121 | 0.00% |
| MDT240503P00084000 | 2024-04-24 2:03PM EDT | 84.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 125 | 0.00% |
| MDT240503P00085000 | 2024-04-29 12:36PM EDT | 85.00 | 3.96 | 0.00 | 0.00 | 0.00 | - | 13 | 45 | 0.00% |
| MDT240503P00086000 | 2024-04-12 1:53PM EDT | 86.00 | 6.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MDT240503P00087000 | 2024-04-10 1:38PM EDT | 87.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.