Medtronic plc (MDT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:48PM EDT. Market open.
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240503C00075000 | 2024-04-29 11:41AM EDT | 75.00 | 6.00 | 5.40 | 5.65 | 0.00 | - | 1 | 2 | 38.28% |
| MDT240503C00076000 | 2024-04-16 3:35PM EDT | 76.00 | 4.10 | 3.80 | 4.65 | 0.00 | - | - | 3 | 32.42% |
| MDT240503C00077000 | 2024-04-25 12:54PM EDT | 77.00 | 2.70 | 3.45 | 4.30 | 0.00 | - | 2 | 30 | 60.84% |
| MDT240503C00078000 | 2024-04-26 3:53PM EDT | 78.00 | 2.34 | 2.58 | 2.70 | 0.00 | - | 6 | 32 | 24.41% |
| MDT240503C00079000 | 2024-04-29 3:17PM EDT | 79.00 | 1.84 | 1.71 | 1.80 | 0.00 | - | 26 | 329 | 22.07% |
| MDT240503C00080000 | 2024-04-30 11:14AM EDT | 80.00 | 1.01 | 0.97 | 1.00 | -0.24 | -19.20% | 51 | 198 | 19.48% |
| MDT240503C00081000 | 2024-04-30 10:57AM EDT | 81.00 | 0.50 | 0.41 | 0.44 | -0.15 | -23.08% | 4 | 269 | 18.31% |
| MDT240503C00082000 | 2024-04-30 12:29PM EDT | 82.00 | 0.16 | 0.12 | 0.15 | -0.03 | -15.79% | 92 | 393 | 17.97% |
| MDT240503C00083000 | 2024-04-29 2:19PM EDT | 83.00 | 0.05 | 0.02 | 0.05 | 0.00 | - | 71 | 201 | 18.95% |
| MDT240503C00084000 | 2024-04-29 3:43PM EDT | 84.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 9 | 495 | 22.27% |
| MDT240503C00085000 | 2024-04-29 1:39PM EDT | 85.00 | 0.03 | 0.00 | 2.13 | 0.00 | - | 530 | 819 | 78.56% |
| MDT240503C00086000 | 2024-04-30 10:02AM EDT | 86.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 380 | 32.42% |
| MDT240503C00087000 | 2024-04-29 3:16PM EDT | 87.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 12.50% |
| MDT240503C00088000 | 2024-04-29 10:10AM EDT | 88.00 | 0.04 | 0.00 | 0.18 | 0.00 | - | 4 | 396 | 50.59% |
| MDT240503C00089000 | 2024-04-25 11:22AM EDT | 89.00 | 0.14 | 0.00 | 2.13 | 0.00 | - | 20 | 100 | 110.55% |
| MDT240503C00090000 | 2024-04-16 9:35AM EDT | 90.00 | 0.01 | 0.00 | 0.66 | 0.00 | - | 1 | 21 | 81.05% |
| MDT240503C00091000 | 2024-04-09 11:30AM EDT | 91.00 | 0.05 | 0.00 | 2.13 | 0.00 | - | 1 | 8 | 124.81% |
| MDT240503C00092000 | 2024-04-01 3:20PM EDT | 92.00 | 0.21 | 0.00 | 1.73 | 0.00 | - | 18 | 18 | 122.46% |
| MDT240503C00095000 | 2024-04-22 2:00PM EDT | 95.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 56.25% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240503P00069000 | 2024-04-24 3:49PM EDT | 69.00 | 0.05 | 0.00 | 1.72 | 0.00 | - | 405 | 429 | 142.87% |
| MDT240503P00070000 | 2024-04-24 3:00PM EDT | 70.00 | 0.05 | 0.00 | 2.13 | 0.00 | - | - | 40 | 144.14% |
| MDT240503P00072000 | 2024-04-25 1:44PM EDT | 72.00 | 0.24 | 0.00 | 2.13 | 0.00 | - | 1 | 2 | 124.81% |
| MDT240503P00073000 | 2024-04-24 1:38PM EDT | 73.00 | 0.05 | 0.00 | 2.14 | 0.00 | - | 14 | 21 | 115.23% |
| MDT240503P00074000 | 2024-04-29 11:55AM EDT | 74.00 | 0.02 | 0.00 | 2.14 | 0.00 | - | 1 | 2 | 105.42% |
| MDT240503P00075000 | 2024-04-26 3:27PM EDT | 75.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 3 | 10 | 33.59% |
| MDT240503P00076000 | 2024-04-29 9:30AM EDT | 76.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 5 | 208 | 69.53% |
| MDT240503P00077000 | 2024-04-26 1:06PM EDT | 77.00 | 0.16 | 0.02 | 0.06 | 0.00 | - | 1 | 266 | 28.13% |
| MDT240503P00078000 | 2024-04-30 12:27PM EDT | 78.00 | 0.06 | 0.06 | 0.09 | -0.04 | -40.00% | 81 | 809 | 24.02% |
| MDT240503P00079000 | 2024-04-30 12:43PM EDT | 79.00 | 0.22 | 0.16 | 0.20 | +0.05 | +29.41% | 120 | 5,046 | 22.27% |
| MDT240503P00080000 | 2024-04-30 11:35AM EDT | 80.00 | 0.39 | 0.40 | 0.42 | -0.07 | -15.22% | 1 | 448 | 20.26% |
| MDT240503P00081000 | 2024-04-30 1:12PM EDT | 81.00 | 0.94 | 0.83 | 0.89 | +0.21 | +28.77% | 50 | 329 | 19.97% |
| MDT240503P00082000 | 2024-04-29 12:34PM EDT | 82.00 | 1.20 | 1.55 | 1.70 | 0.00 | - | 1 | 75 | 24.17% |
| MDT240503P00083000 | 2024-04-22 3:59PM EDT | 83.00 | 2.63 | 2.45 | 2.69 | 0.00 | - | 2 | 121 | 32.28% |
| MDT240503P00084000 | 2024-04-24 2:03PM EDT | 84.00 | 3.50 | 1.75 | 3.75 | 0.00 | - | 1 | 125 | 42.77% |
| MDT240503P00085000 | 2024-04-29 12:36PM EDT | 85.00 | 3.96 | 4.25 | 4.65 | 0.00 | - | 13 | 45 | 45.12% |
| MDT240503P00086000 | 2024-04-12 1:53PM EDT | 86.00 | 6.52 | 3.60 | 5.60 | 0.00 | - | 2 | 0 | 48.63% |
| MDT240503P00087000 | 2024-04-10 1:38PM EDT | 87.00 | 5.00 | 5.85 | 7.90 | 0.00 | - | 1 | 1 | 70.41% |
© 2024 Yahoo. All rights reserved.