Medtronic plc (MDT)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:85.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240524C00085000 | 2024-05-20 3:44PM EDT | 2024-05-24 | 1.48 | 1.42 | 1.51 | -0.84 | -36.21% | 171 | 1,274 | 49.27% |
| MDT240531C00085000 | 2024-05-20 2:18PM EDT | 2024-05-31 | 1.70 | 1.59 | 1.67 | -0.83 | -32.81% | 29 | 5,476 | 32.47% |
| MDT240607C00085000 | 2024-05-17 3:36PM EDT | 2024-06-07 | 2.05 | 1.69 | 2.00 | -0.62 | -23.22% | 61 | 38 | 29.79% |
| MDT240614C00085000 | 2024-05-20 3:40PM EDT | 2024-06-14 | 2.16 | 1.90 | 2.11 | -0.69 | -24.21% | 39 | 34 | 26.51% |
| MDT240621C00085000 | 2024-05-20 3:59PM EDT | 2024-06-21 | 2.08 | 2.02 | 2.47 | -0.84 | -28.77% | 214 | 5,182 | 27.05% |
| MDT240628C00085000 | 2024-05-20 2:13PM EDT | 2024-06-28 | 2.16 | 1.83 | 2.26 | -0.64 | -22.86% | 6 | 3 | 22.60% |
| MDT240719C00085000 | 2024-05-20 1:30PM EDT | 2024-07-19 | 2.62 | 2.39 | 2.47 | -0.63 | -19.38% | 31 | 3,646 | 19.75% |
| MDT240816C00085000 | 2024-05-20 11:59AM EDT | 2024-08-16 | 3.20 | 3.00 | 3.15 | -0.62 | -16.23% | 10 | 1,171 | 20.42% |
| MDT241115C00085000 | 2024-05-17 11:58AM EDT | 2024-11-15 | 4.70 | 4.55 | 4.70 | -0.46 | -8.91% | 4 | 829 | 20.87% |
| MDT250117C00085000 | 2024-05-20 11:50AM EDT | 2025-01-17 | 5.89 | 5.75 | 5.90 | -0.66 | -10.08% | 2 | 1,398 | 22.33% |
| MDT250620C00085000 | 2024-05-16 3:32PM EDT | 2025-06-20 | 8.47 | 7.90 | 8.40 | 0.00 | - | 1 | 117 | 24.60% |
| MDT260116C00085000 | 2024-05-20 11:00AM EDT | 2026-01-16 | 9.90 | 9.45 | 10.10 | -0.90 | -8.33% | 2 | 2,019 | 23.82% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240524P00085000 | 2024-05-20 3:46PM EDT | 2024-05-24 | 1.74 | 1.82 | 1.90 | +0.42 | +31.82% | 267 | 1,516 | 46.44% |
| MDT240531P00085000 | 2024-05-20 3:59PM EDT | 2024-05-31 | 1.98 | 1.93 | 2.05 | +0.64 | +47.76% | 38 | 145 | 30.57% |
| MDT240607P00085000 | 2024-05-16 12:00PM EDT | 2024-06-07 | 1.86 | 0.81 | 2.14 | 0.00 | - | - | 3 | 25.10% |
| MDT240614P00085000 | 2024-05-17 3:38PM EDT | 2024-06-14 | 1.82 | 2.09 | 3.20 | +0.37 | +25.52% | 1 | 13 | 33.33% |
| MDT240621P00085000 | 2024-05-20 12:45PM EDT | 2024-06-21 | 2.42 | 2.34 | 2.46 | +0.75 | +44.91% | 15 | 2,930 | 22.05% |
| MDT240719P00085000 | 2024-05-20 2:50PM EDT | 2024-07-19 | 2.72 | 2.83 | 2.92 | +0.59 | +27.70% | 63 | 610 | 19.47% |
| MDT240816P00085000 | 2024-05-20 11:39AM EDT | 2024-08-16 | 3.05 | 3.15 | 3.30 | +0.53 | +21.03% | 49 | 565 | 18.37% |
| MDT241115P00085000 | 2024-05-20 3:06PM EDT | 2024-11-15 | 4.33 | 4.35 | 4.55 | +0.48 | +12.47% | 64 | 211 | 18.18% |
| MDT250117P00085000 | 2024-05-20 10:07AM EDT | 2025-01-17 | 5.00 | 5.25 | 5.55 | -0.09 | -1.77% | 1 | 894 | 19.29% |
| MDT250620P00085000 | 2024-05-14 11:47AM EDT | 2025-06-20 | 7.15 | 6.45 | 7.35 | 0.00 | - | 275 | 316 | 20.22% |
| MDT260116P00085000 | 2024-05-20 10:12AM EDT | 2026-01-16 | 8.00 | 7.85 | 9.40 | +0.10 | +1.27% | 1 | 137 | 21.09% |
© 2024 Yahoo. All rights reserved.