Medtronic plc (MDT)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT260116C00037500 | 2024-01-22 10:35AM EDT | 37.50 | 49.35 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| MDT260116C00040000 | 2024-02-07 3:52PM EDT | 40.00 | 47.40 | 43.15 | 47.40 | 0.00 | - | 4 | 7 | 61.90% |
| MDT260116C00042500 | 2024-04-01 3:42PM EDT | 42.50 | 45.00 | 36.50 | 41.50 | 0.00 | - | 5 | 5 | 50.57% |
| MDT260116C00045000 | 2024-04-08 3:43PM EDT | 45.00 | 38.79 | 35.10 | 39.50 | 0.00 | - | 2 | 4 | 49.79% |
| MDT260116C00050000 | 2024-05-23 11:52AM EDT | 50.00 | 34.00 | 29.00 | 34.00 | 0.00 | - | 1 | 70 | 40.55% |
| MDT260116C00055000 | 2024-05-23 10:54AM EDT | 55.00 | 29.80 | 26.40 | 29.05 | 0.00 | - | 6 | 17 | 34.85% |
| MDT260116C00060000 | 2024-05-28 3:58PM EDT | 60.00 | 23.80 | 22.30 | 24.05 | 0.00 | - | 1 | 25 | 29.32% |
| MDT260116C00062500 | 2024-03-25 1:38PM EDT | 62.50 | 23.87 | 21.45 | 22.10 | 0.00 | - | 15 | 12 | 28.74% |
| MDT260116C00065000 | 2024-06-10 12:42PM EDT | 65.00 | 20.85 | 18.10 | 19.15 | 0.00 | - | 9 | 103 | 24.47% |
| MDT260116C00067500 | 2024-06-04 3:59PM EDT | 67.50 | 19.52 | 16.35 | 19.40 | 0.00 | - | 1 | 5 | 30.67% |
| MDT260116C00070000 | 2024-06-11 9:39AM EDT | 70.00 | 17.00 | 15.05 | 16.40 | 0.00 | - | 5 | 58 | 26.24% |
| MDT260116C00072500 | 2024-06-04 3:59PM EDT | 72.50 | 15.92 | 13.45 | 14.20 | 0.00 | - | 1 | 37 | 24.20% |
| MDT260116C00075000 | 2024-06-14 1:58PM EDT | 75.00 | 12.31 | 11.95 | 12.60 | -1.04 | -7.79% | 20 | 1,959 | 23.68% |
| MDT260116C00077500 | 2024-05-30 11:36AM EDT | 77.50 | 11.25 | 10.45 | 10.95 | 0.00 | - | 2 | 304 | 22.80% |
| MDT260116C00080000 | 2024-06-12 11:38AM EDT | 80.00 | 10.45 | 9.30 | 9.70 | 0.00 | - | 12 | 582 | 22.69% |
| MDT260116C00082500 | 2024-06-14 10:43AM EDT | 82.50 | 8.08 | 7.90 | 8.45 | -1.90 | -19.04% | 3 | 104 | 22.32% |
| MDT260116C00085000 | 2024-06-14 1:58PM EDT | 85.00 | 7.00 | 6.90 | 7.30 | -0.75 | -9.68% | 22 | 2,005 | 21.94% |
| MDT260116C00087500 | 2024-06-07 12:15PM EDT | 87.50 | 7.50 | 5.70 | 6.30 | 0.00 | - | 5 | 120 | 21.69% |
| MDT260116C00090000 | 2024-06-13 10:30AM EDT | 90.00 | 5.10 | 5.05 | 5.90 | 0.00 | - | 3 | 394 | 22.69% |
| MDT260116C00092500 | 2024-06-06 3:14PM EDT | 92.50 | 4.90 | 3.95 | 5.15 | 0.00 | - | 64 | 197 | 22.62% |
| MDT260116C00095000 | 2024-05-28 10:00AM EDT | 95.00 | 3.50 | 3.20 | 3.85 | -1.05 | -23.08% | 1 | 288 | 20.84% |
| MDT260116C00100000 | 2024-06-13 9:34AM EDT | 100.00 | 2.47 | 2.25 | 2.95 | +0.09 | +3.78% | 5 | 378 | 21.19% |
| MDT260116C00105000 | 2024-06-14 9:59AM EDT | 105.00 | 1.80 | 1.60 | 2.29 | -0.06 | -3.23% | 5 | 1,705 | 21.61% |
| MDT260116C00110000 | 2024-06-13 9:56AM EDT | 110.00 | 1.26 | 0.75 | 1.51 | 0.00 | - | 2 | 271 | 20.89% |
| MDT260116C00115000 | 2024-06-13 1:17PM EDT | 115.00 | 0.75 | 0.60 | 1.02 | -0.15 | -16.67% | 2 | 109 | 20.56% |
| MDT260116C00120000 | 2024-06-13 11:20AM EDT | 120.00 | 0.60 | 0.19 | 1.20 | 0.00 | - | 2 | 329 | 23.22% |
| MDT260116C00125000 | 2024-05-21 3:33PM EDT | 125.00 | 0.50 | 0.15 | 1.00 | 0.00 | - | 2 | 59 | 23.80% |
| MDT260116C00130000 | 2024-06-14 9:30AM EDT | 130.00 | 1.00 | 0.25 | 0.63 | +0.60 | +150.00% | 1 | 213 | 22.90% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT260116P00037500 | 2024-04-26 11:04AM EDT | 37.50 | 0.38 | 0.04 | 0.45 | 0.00 | - | 5 | 505 | 35.96% |
| MDT260116P00040000 | 2024-04-16 2:41PM EDT | 40.00 | 0.56 | 0.09 | 1.57 | 0.00 | - | 1 | 68 | 44.68% |
| MDT260116P00042500 | 2023-10-11 10:24AM EDT | 42.50 | 1.45 | 0.00 | 0.00 | 0.00 | - | 3 | 26 | 12.50% |
| MDT260116P00045000 | 2024-05-17 11:35AM EDT | 45.00 | 0.50 | 0.19 | 0.55 | 0.00 | - | 1 | 45 | 29.61% |
| MDT260116P00047500 | 2024-04-09 10:41AM EDT | 47.50 | 0.85 | 0.00 | 1.39 | 0.00 | - | 40 | 47 | 34.38% |
| MDT260116P00050000 | 2024-05-24 2:12PM EDT | 50.00 | 0.75 | 0.29 | 1.69 | 0.00 | - | 3 | 33 | 33.62% |
| MDT260116P00055000 | 2024-05-23 3:46PM EDT | 55.00 | 1.11 | 0.93 | 1.25 | 0.00 | - | 1 | 12 | 25.92% |
| MDT260116P00060000 | 2024-05-16 11:58AM EDT | 60.00 | 1.55 | 1.35 | 4.30 | 0.00 | - | 1 | 559 | 34.33% |
| MDT260116P00062500 | 2024-05-15 11:38AM EDT | 62.50 | 2.08 | 1.84 | 2.54 | 0.00 | - | 1 | 81 | 24.90% |
| MDT260116P00065000 | 2024-05-29 9:34AM EDT | 65.00 | 2.50 | 2.40 | 3.15 | 0.00 | - | 1 | 83 | 24.65% |
| MDT260116P00067500 | 2024-05-24 11:39AM EDT | 67.50 | 2.97 | 2.78 | 4.00 | 0.00 | - | 1 | 679 | 24.88% |
| MDT260116P00070000 | 2024-06-03 3:36PM EDT | 70.00 | 3.60 | 3.55 | 4.70 | 0.00 | - | 20 | 169 | 24.31% |
| MDT260116P00072500 | 2024-05-24 10:05AM EDT | 72.50 | 4.15 | 4.25 | 4.70 | 0.00 | - | 1 | 45 | 21.53% |
| MDT260116P00075000 | 2024-06-10 12:41PM EDT | 75.00 | 4.71 | 5.00 | 5.45 | 0.00 | - | 5 | 97 | 20.75% |
| MDT260116P00077500 | 2024-04-25 11:51AM EDT | 77.50 | 7.48 | 5.35 | 6.80 | 0.00 | - | 126 | 170 | 21.27% |
| MDT260116P00080000 | 2024-06-12 12:18PM EDT | 80.00 | 6.51 | 6.90 | 7.50 | 0.00 | - | 22 | 339 | 19.83% |
| MDT260116P00082500 | 2024-05-21 3:50PM EDT | 82.50 | 7.00 | 8.05 | 8.70 | 0.00 | - | 13 | 330 | 19.38% |
| MDT260116P00085000 | 2024-05-21 3:44PM EDT | 85.00 | 7.80 | 9.30 | 10.25 | 0.00 | - | 29 | 167 | 19.50% |
| MDT260116P00087500 | 2024-06-03 3:13PM EDT | 87.50 | 10.31 | 10.65 | 11.40 | 0.00 | - | 1 | 135 | 18.33% |
| MDT260116P00090000 | 2024-04-16 9:50AM EDT | 90.00 | 14.18 | 10.10 | 11.75 | 0.00 | - | 4 | 145 | 14.65% |
| MDT260116P00092500 | 2024-05-15 1:08PM EDT | 92.50 | 12.20 | 13.80 | 16.25 | 0.00 | - | 9 | 124 | 21.73% |
| MDT260116P00095000 | 2024-05-08 11:48AM EDT | 95.00 | 15.21 | 11.70 | 14.90 | 0.00 | - | 1 | 4 | 11.80% |
| MDT260116P00100000 | 2024-05-23 3:53PM EDT | 100.00 | 19.34 | 19.60 | 21.00 | 0.00 | - | 3 | 15 | 18.35% |
| MDT260116P00105000 | 2023-11-08 1:37PM EDT | 105.00 | 33.05 | 24.05 | 27.55 | 0.00 | - | - | 0 | 25.79% |
| MDT260116P00110000 | 2024-02-16 3:58PM EDT | 110.00 | 25.25 | 26.50 | 28.05 | 0.00 | - | 1 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.