Medtronic plc (MDT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:21PM EDT. Market open.
Strike:90.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240517C00090000 | 2024-05-17 11:26AM EDT | 2024-05-17 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 33 | 3,270 | 50.00% |
| MDT240524C00090000 | 2024-05-17 12:59PM EDT | 2024-05-24 | 0.37 | 0.35 | 0.39 | +0.07 | +28.00% | 16 | 85 | 33.69% |
| MDT240531C00090000 | 2024-05-17 9:58AM EDT | 2024-05-31 | 0.34 | 0.41 | 0.46 | -0.05 | -12.82% | 12 | 106 | 26.12% |
| MDT240607C00090000 | 2024-05-17 10:11AM EDT | 2024-06-07 | 0.43 | 0.49 | 0.53 | -0.03 | -6.52% | 1 | 94 | 22.78% |
| MDT240621C00090000 | 2024-05-17 12:44PM EDT | 2024-06-21 | 0.63 | 0.65 | 0.68 | -0.06 | -8.70% | 352 | 3,862 | 19.70% |
| MDT240719C00090000 | 2024-05-17 12:39PM EDT | 2024-07-19 | 0.95 | 0.97 | 1.02 | 0.00 | - | 65 | 1,818 | 17.75% |
| MDT240816C00090000 | 2024-05-17 11:34AM EDT | 2024-08-16 | 1.37 | 1.51 | 1.57 | -0.13 | -8.67% | 12 | 864 | 18.51% |
| MDT241115C00090000 | 2024-05-17 11:19AM EDT | 2024-11-15 | 2.85 | 2.91 | 3.10 | +0.05 | +1.79% | 18 | 375 | 19.86% |
| MDT250117C00090000 | 2024-05-17 11:40AM EDT | 2025-01-17 | 3.85 | 3.95 | 5.65 | -0.15 | -3.75% | 6 | 2,419 | 26.37% |
| MDT250620C00090000 | 2024-05-16 2:20PM EDT | 2025-06-20 | 5.75 | 5.55 | 6.65 | 0.00 | - | 2 | 132 | 23.48% |
| MDT260116C00090000 | 2024-05-16 3:33PM EDT | 2026-01-16 | 7.90 | 7.65 | 8.25 | 0.00 | - | 1 | 386 | 22.63% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240517P00090000 | 2024-04-18 3:07PM EDT | 2024-05-17 | 11.34 | 2.80 | 5.20 | 0.00 | - | 420 | 0 | 138.87% |
| MDT240621P00090000 | 2024-05-15 10:44AM EDT | 2024-06-21 | 6.31 | 2.87 | 6.40 | 0.00 | - | 2 | 12 | 35.72% |
| MDT240719P00090000 | 2024-05-15 10:38AM EDT | 2024-07-19 | 6.60 | 5.20 | 5.50 | 0.00 | - | 2 | 100 | 19.85% |
| MDT240816P00090000 | 2024-05-15 10:25AM EDT | 2024-08-16 | 6.75 | 5.55 | 6.95 | 0.00 | - | 2 | 109 | 25.75% |
| MDT241115P00090000 | 2024-05-02 3:35PM EDT | 2024-11-15 | 10.00 | 5.15 | 6.75 | 0.00 | - | 4 | 5 | 17.39% |
| MDT250117P00090000 | 2024-04-18 10:29AM EDT | 2025-01-17 | 13.00 | 7.30 | 7.55 | 0.00 | - | 3 | 1,090 | 17.97% |
| MDT250620P00090000 | 2024-03-15 9:55AM EDT | 2025-06-20 | 10.63 | 12.05 | 13.05 | 0.00 | - | 20 | 117 | 29.58% |
| MDT260116P00090000 | 2024-04-16 9:50AM EDT | 2026-01-16 | 14.18 | 10.10 | 11.75 | 0.00 | - | 4 | 145 | 21.02% |
© 2024 Yahoo. All rights reserved.