Medtronic plc (MDT)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240607C00075000 | 2024-04-30 9:54AM EDT | 75.00 | 6.30 | 6.20 | 6.80 | 0.00 | - | - | 2 | 54.88% |
| MDT240607C00079000 | 2024-05-30 10:45AM EDT | 79.00 | 2.62 | 1.62 | 2.84 | 0.00 | - | 2 | 3 | 30.08% |
| MDT240607C00080000 | 2024-05-30 1:33PM EDT | 80.00 | 1.39 | 1.49 | 2.17 | 0.00 | - | 12 | 26 | 30.91% |
| MDT240607C00081000 | 2024-05-31 3:59PM EDT | 81.00 | 0.93 | 0.81 | 1.57 | +0.22 | +30.99% | 199 | 35 | 30.71% |
| MDT240607C00082000 | 2024-05-31 3:52PM EDT | 82.00 | 0.40 | 0.44 | 0.53 | +0.09 | +29.03% | 158 | 170 | 17.87% |
| MDT240607C00083000 | 2024-05-31 3:56PM EDT | 83.00 | 0.20 | 0.08 | 0.25 | +0.04 | +25.00% | 147 | 115 | 18.07% |
| MDT240607C00084000 | 2024-05-31 3:59PM EDT | 84.00 | 0.08 | 0.00 | 0.18 | -0.01 | -11.11% | 13 | 886 | 21.49% |
| MDT240607C00085000 | 2024-05-31 3:36PM EDT | 85.00 | 0.05 | 0.00 | 0.05 | -0.18 | -78.26% | 20 | 114 | 19.53% |
| MDT240607C00086000 | 2024-05-29 2:47PM EDT | 86.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 174 | 30.08% |
| MDT240607C00087000 | 2024-05-29 11:01AM EDT | 87.00 | 0.07 | 0.00 | 1.75 | 0.00 | - | 10 | 22 | 61.28% |
| MDT240607C00088000 | 2024-05-23 3:31PM EDT | 88.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 65 | 892 | 34.86% |
| MDT240607C00089000 | 2024-05-22 3:59PM EDT | 89.00 | 0.96 | 0.00 | 0.07 | 0.00 | - | 89 | 60 | 36.91% |
| MDT240607C00090000 | 2024-05-24 3:46PM EDT | 90.00 | 0.05 | 0.00 | 1.14 | 0.00 | - | 12 | 103 | 67.38% |
| MDT240607C00091000 | 2024-05-23 10:35AM EDT | 91.00 | 0.17 | 0.00 | 1.28 | 0.00 | - | 8 | 133 | 74.95% |
| MDT240607C00092000 | 2024-05-24 10:20AM EDT | 92.00 | 0.25 | 0.00 | 1.28 | 0.00 | - | 10 | 13 | 79.79% |
| MDT240607C00093000 | 2024-05-20 9:30AM EDT | 93.00 | 0.20 | 0.00 | 1.52 | 0.00 | - | - | 8 | 89.06% |
| MDT240607C00094000 | 2024-05-29 10:25AM EDT | 94.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 5 | 13 | 88.77% |
| MDT240607C00095000 | 2024-05-30 11:49AM EDT | 95.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 11 | 48.05% |
| MDT240607C00097000 | 2024-05-28 10:06AM EDT | 97.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 20 | 20 | 101.66% |
| MDT240607C00100000 | 2024-05-29 3:19PM EDT | 100.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 13 | 57.03% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240607P00065000 | 2024-05-29 9:53AM EDT | 65.00 | 0.02 | 0.00 | 2.14 | 0.00 | - | 10 | 53 | 149.90% |
| MDT240607P00068000 | 2024-05-06 1:23PM EDT | 68.00 | 0.12 | 0.00 | 2.13 | 0.00 | - | - | 1 | 127.83% |
| MDT240607P00069000 | 2024-05-23 12:24PM EDT | 69.00 | 0.02 | 0.00 | 2.14 | 0.00 | - | 80 | 86 | 120.80% |
| MDT240607P00070000 | 2024-05-28 10:30AM EDT | 70.00 | 0.02 | 0.00 | 1.50 | 0.00 | - | 5 | 13 | 100.68% |
| MDT240607P00071000 | 2024-05-28 9:30AM EDT | 71.00 | 0.02 | 0.00 | 1.71 | 0.00 | - | 10 | 248 | 98.14% |
| MDT240607P00072000 | 2024-05-29 2:17PM EDT | 72.00 | 0.72 | 0.00 | 2.14 | 0.00 | - | 6 | 329 | 99.12% |
| MDT240607P00073000 | 2024-05-10 3:18PM EDT | 73.00 | 0.12 | 0.00 | 1.31 | 0.00 | - | - | 3 | 76.76% |
| MDT240607P00074000 | 2024-05-30 3:33PM EDT | 74.00 | 0.05 | 0.00 | 1.31 | 0.00 | - | 10 | 26 | 70.12% |
| MDT240607P00075000 | 2024-05-29 10:56AM EDT | 75.00 | 0.26 | 0.00 | 1.31 | 0.00 | - | 1 | 9 | 63.48% |
| MDT240607P00076000 | 2024-05-29 2:17PM EDT | 76.00 | 0.38 | 0.00 | 1.86 | 0.00 | - | 12 | 27 | 65.48% |
| MDT240607P00077000 | 2024-05-31 1:01PM EDT | 77.00 | 0.08 | 0.00 | 1.32 | +0.03 | +60.00% | 34 | 26 | 68.95% |
| MDT240607P00078000 | 2024-05-31 2:56PM EDT | 78.00 | 0.09 | 0.04 | 0.30 | -0.03 | -25.00% | 2 | 45 | 31.25% |
| MDT240607P00079000 | 2024-05-31 3:48PM EDT | 79.00 | 0.15 | 0.04 | 0.29 | -0.11 | -42.31% | 6 | 5,702 | 24.56% |
| MDT240607P00080000 | 2024-05-31 2:53PM EDT | 80.00 | 0.37 | 0.19 | 0.30 | -0.15 | -28.85% | 59 | 297 | 18.12% |
| MDT240607P00081000 | 2024-05-31 3:52PM EDT | 81.00 | 0.67 | 0.46 | 0.58 | -0.33 | -33.00% | 25 | 128 | 16.75% |
| MDT240607P00082000 | 2024-05-31 11:34AM EDT | 82.00 | 1.21 | 0.89 | 1.26 | -0.35 | -22.44% | 18 | 462 | 20.17% |
| MDT240607P00083000 | 2024-05-31 2:56PM EDT | 83.00 | 2.06 | 1.42 | 2.29 | +0.13 | +6.74% | 7 | 81 | 29.00% |
| MDT240607P00084000 | 2024-05-24 1:57PM EDT | 84.00 | 2.18 | 1.57 | 4.60 | 0.00 | - | 16 | 42 | 68.12% |
| MDT240607P00085000 | 2024-05-30 3:07PM EDT | 85.00 | 4.10 | 1.66 | 5.80 | 0.00 | - | 1,100 | 20 | 80.66% |
| MDT240607P00086000 | 2024-05-23 10:06AM EDT | 86.00 | 2.92 | 2.64 | 6.80 | 0.00 | - | - | 1 | 88.18% |
| MDT240607P00087000 | 2024-05-24 3:20PM EDT | 87.00 | 5.15 | 3.65 | 7.30 | 0.00 | - | 1 | 0 | 82.81% |
| MDT240607P00088000 | 2024-05-20 10:00AM EDT | 88.00 | 3.40 | 4.65 | 8.70 | 0.00 | - | - | 6 | 99.56% |
| MDT240607P00089000 | 2024-05-20 9:59AM EDT | 89.00 | 4.10 | 5.65 | 9.80 | 0.00 | - | - | 0 | 108.59% |
© 2024 Yahoo. All rights reserved.