Medtronic plc (MDT)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240719C00060000 | 2024-03-20 10:45AM EDT | 60.00 | 24.00 | 18.00 | 21.95 | 0.00 | - | - | 2 | 78.17% |
| MDT240719C00070000 | 2024-06-13 11:59AM EDT | 70.00 | 9.85 | 8.85 | 13.35 | 0.00 | - | 1 | 2 | 67.51% |
| MDT240719C00072500 | 2024-05-28 10:51AM EDT | 72.50 | 9.99 | 6.65 | 9.20 | 0.00 | - | 3 | 3 | 34.57% |
| MDT240719C00075000 | 2024-06-11 1:05PM EDT | 75.00 | 7.77 | 6.15 | 7.05 | 0.00 | - | 1 | 65 | 32.25% |
| MDT240719C00077500 | 2024-06-03 10:13AM EDT | 77.50 | 5.40 | 3.90 | 6.10 | 0.00 | - | 1 | 268 | 41.19% |
| MDT240719C00080000 | 2024-06-14 10:55AM EDT | 80.00 | 2.02 | 2.10 | 2.14 | -0.49 | -19.52% | 17 | 738 | 15.50% |
| MDT240719C00082500 | 2024-06-14 3:56PM EDT | 82.50 | 0.87 | 0.89 | 0.94 | -0.31 | -26.27% | 50 | 833 | 15.26% |
| MDT240719C00085000 | 2024-06-14 3:01PM EDT | 85.00 | 0.28 | 0.26 | 0.38 | -0.13 | -31.71% | 28 | 4,530 | 15.97% |
| MDT240719C00087500 | 2024-06-14 2:46PM EDT | 87.50 | 0.08 | 0.05 | 0.16 | -0.02 | -20.00% | 19 | 1,463 | 17.19% |
| MDT240719C00090000 | 2024-06-10 11:21AM EDT | 90.00 | 0.11 | 0.01 | 0.13 | 0.00 | - | 2 | 1,885 | 20.90% |
| MDT240719C00092500 | 2024-06-14 10:25AM EDT | 92.50 | 0.04 | 0.00 | 0.14 | 0.00 | - | 1 | 1,577 | 25.39% |
| MDT240719C00095000 | 2024-06-04 2:49PM EDT | 95.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 2 | 106 | 29.79% |
| MDT240719C00100000 | 2024-05-21 12:32PM EDT | 100.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | 10 | 156 | 47.95% |
| MDT240719C00105000 | 2024-04-02 9:46AM EDT | 105.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 7 | 21 | 25.00% |
| MDT240719C00125000 | 2024-06-06 9:30AM EDT | 125.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | - | 2 | 86.43% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240719P00065000 | 2024-06-14 2:57PM EDT | 65.00 | 0.05 | 0.01 | 0.70 | -0.23 | -82.14% | 11 | 11 | 57.47% |
| MDT240719P00070000 | 2024-06-13 2:24PM EDT | 70.00 | 0.10 | 0.00 | 0.15 | +0.04 | +66.67% | 2 | 321 | 28.76% |
| MDT240719P00072500 | 2024-06-13 12:14PM EDT | 72.50 | 0.11 | 0.07 | 0.20 | 0.00 | - | 8 | 156 | 24.66% |
| MDT240719P00075000 | 2024-06-14 2:56PM EDT | 75.00 | 0.27 | 0.19 | 0.28 | +0.09 | +50.00% | 11 | 265 | 20.51% |
| MDT240719P00077500 | 2024-06-14 3:04PM EDT | 77.50 | 0.58 | 0.53 | 0.60 | +0.21 | +56.76% | 17 | 977 | 18.70% |
| MDT240719P00080000 | 2024-06-14 3:01PM EDT | 80.00 | 1.38 | 1.28 | 1.33 | +0.29 | +26.61% | 24 | 1,827 | 17.87% |
| MDT240719P00082500 | 2024-06-14 3:37PM EDT | 82.50 | 2.73 | 2.52 | 2.73 | +0.18 | +7.06% | 2 | 873 | 18.68% |
| MDT240719P00085000 | 2024-06-14 11:09AM EDT | 85.00 | 4.85 | 4.60 | 4.75 | +0.85 | +21.25% | 5 | 1,673 | 21.49% |
| MDT240719P00087500 | 2024-05-31 11:31AM EDT | 87.50 | 6.83 | 6.90 | 8.70 | 0.00 | - | 1 | 566 | 45.46% |
| MDT240719P00090000 | 2024-06-14 9:52AM EDT | 90.00 | 9.74 | 7.60 | 10.25 | +0.68 | +7.51% | 1 | 98 | 41.04% |
| MDT240719P00092500 | 2024-05-16 9:43AM EDT | 92.50 | 8.05 | 10.35 | 13.25 | 0.00 | - | 3 | 4 | 53.56% |
| MDT240719P00095000 | 2024-05-14 1:00PM EDT | 95.00 | 11.45 | 13.00 | 14.00 | 0.00 | - | 1 | 1 | 23.93% |
| MDT240719P00100000 | 2024-06-13 10:10AM EDT | 100.00 | 19.25 | 17.70 | 21.60 | 0.00 | - | 6 | 6 | 52.10% |
| MDT240719P00105000 | 2024-06-11 11:50AM EDT | 105.00 | 22.90 | 22.95 | 26.60 | 0.00 | - | - | 1 | 63.09% |
© 2024 Yahoo. All rights reserved.