Medtronic plc (MDT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:03AM EDT. Market open.
Strike:80.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240517C00080000 | 2024-05-17 9:48AM EDT | 2024-05-17 | 5.70 | 5.15 | 5.45 | +0.23 | +4.20% | 17 | 2,922 | 85.94% |
| MDT240524C00080000 | 2024-05-16 3:52PM EDT | 2024-05-24 | 6.15 | 5.50 | 5.85 | 0.00 | - | 10 | 568 | 50.34% |
| MDT240531C00080000 | 2024-05-16 3:52PM EDT | 2024-05-31 | 6.27 | 5.05 | 5.75 | 0.00 | - | 10 | 53 | 34.57% |
| MDT240607C00080000 | 2024-05-16 12:03PM EDT | 2024-06-07 | 5.75 | 5.35 | 5.90 | 0.00 | - | 1 | 1 | 31.23% |
| MDT240621C00080000 | 2024-05-16 11:52AM EDT | 2024-06-21 | 5.85 | 6.00 | 6.20 | 0.00 | - | 16 | 2,006 | 28.27% |
| MDT240719C00080000 | 2024-05-17 10:10AM EDT | 2024-07-19 | 6.50 | 6.15 | 6.40 | +1.15 | +21.50% | 40 | 554 | 23.02% |
| MDT240816C00080000 | 2024-05-16 9:50AM EDT | 2024-08-16 | 6.80 | 6.70 | 6.85 | 0.00 | - | 2 | 167 | 22.46% |
| MDT241115C00080000 | 2024-05-16 1:27PM EDT | 2024-11-15 | 8.40 | 8.20 | 8.40 | 0.00 | - | 1 | 119 | 23.32% |
| MDT250117C00080000 | 2024-05-15 1:58PM EDT | 2025-01-17 | 8.72 | 9.20 | 9.45 | 0.00 | - | 4 | 1,245 | 24.25% |
| MDT250620C00080000 | 2024-05-06 10:35AM EDT | 2025-06-20 | 9.29 | 9.30 | 11.45 | 0.00 | - | 3 | 81 | 25.07% |
| MDT260116C00080000 | 2024-05-16 3:40PM EDT | 2026-01-16 | 13.40 | 12.60 | 13.25 | 0.00 | - | 2 | 579 | 24.68% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240517P00080000 | 2024-05-16 2:07PM EDT | 2024-05-17 | 0.04 | 0.01 | 1.31 | 0.00 | - | 408 | 2,441 | 139.84% |
| MDT240524P00080000 | 2024-05-16 3:47PM EDT | 2024-05-24 | 0.21 | 0.22 | 0.28 | 0.00 | - | 11 | 212 | 36.77% |
| MDT240531P00080000 | 2024-05-16 2:10PM EDT | 2024-05-31 | 0.28 | 0.27 | 0.32 | 0.00 | - | 1 | 22 | 27.98% |
| MDT240607P00080000 | 2024-05-15 2:27PM EDT | 2024-06-07 | 0.47 | 0.30 | 1.30 | 0.00 | - | 10 | 39 | 40.19% |
| MDT240614P00080000 | 2024-05-16 10:10AM EDT | 2024-06-14 | 0.45 | 0.37 | 0.47 | 0.00 | - | 10 | 12 | 22.88% |
| MDT240621P00080000 | 2024-05-17 10:43AM EDT | 2024-06-21 | 0.53 | 0.51 | 0.55 | +0.03 | +6.00% | 39 | 4,292 | 21.73% |
| MDT240628P00080000 | 2024-05-15 1:27PM EDT | 2024-06-28 | 0.78 | 0.44 | 1.31 | -0.16 | -17.02% | 1 | 4 | 28.86% |
| MDT240719P00080000 | 2024-05-16 2:19PM EDT | 2024-07-19 | 0.78 | 0.81 | 0.92 | 0.00 | - | 33 | 1,098 | 20.08% |
| MDT240816P00080000 | 2024-05-17 10:45AM EDT | 2024-08-16 | 1.14 | 1.15 | 1.21 | -0.06 | -5.00% | 4 | 2,394 | 18.99% |
| MDT241115P00080000 | 2024-05-17 10:40AM EDT | 2024-11-15 | 2.31 | 2.31 | 2.40 | +0.01 | +0.43% | 4 | 274 | 19.40% |
| MDT250117P00080000 | 2024-05-16 1:36PM EDT | 2025-01-17 | 3.22 | 3.10 | 3.25 | 0.00 | - | 3 | 2,373 | 20.17% |
| MDT250620P00080000 | 2024-05-16 2:23PM EDT | 2025-06-20 | 4.50 | 3.55 | 4.70 | 0.00 | - | 24 | 1,079 | 20.29% |
| MDT260116P00080000 | 2024-05-14 12:42PM EDT | 2026-01-16 | 6.52 | 5.60 | 6.35 | 0.00 | - | 94 | 358 | 20.48% |
© 2024 Yahoo. All rights reserved.