Medtronic plc (MDT)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240503C00075000 | 2024-05-02 3:23PM EDT | 75.00 | 6.20 | 4.85 | 8.55 | 0.00 | - | 1 | 2 | 70.31% |
| MDT240503C00076000 | 2024-04-16 3:35PM EDT | 76.00 | 4.10 | 4.05 | 7.65 | 0.00 | - | - | 3 | 100.39% |
| MDT240503C00077000 | 2024-04-25 12:54PM EDT | 77.00 | 2.70 | 2.96 | 6.70 | 0.00 | - | 2 | 30 | 83.40% |
| MDT240503C00078000 | 2024-04-26 3:53PM EDT | 78.00 | 2.34 | 2.00 | 4.80 | 0.00 | - | 6 | 32 | 152.34% |
| MDT240503C00079000 | 2024-05-03 12:18PM EDT | 79.00 | 2.63 | 0.58 | 4.85 | +1.00 | +61.35% | 1 | 323 | 198.83% |
| MDT240503C00080000 | 2024-05-03 3:36PM EDT | 80.00 | 1.88 | 1.27 | 3.80 | +0.63 | +50.40% | 8 | 230 | 91.60% |
| MDT240503C00081000 | 2024-05-03 3:59PM EDT | 81.00 | 0.70 | 0.50 | 1.21 | +0.25 | +55.56% | 126 | 394 | 48.24% |
| MDT240503C00082000 | 2024-05-03 3:30PM EDT | 82.00 | 0.02 | 0.00 | 0.01 | -0.06 | -75.00% | 243 | 370 | 5.47% |
| MDT240503C00083000 | 2024-05-03 3:51PM EDT | 83.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 31 | 265 | 19.14% |
| MDT240503C00084000 | 2024-05-03 1:36PM EDT | 84.00 | 0.02 | 0.00 | 0.08 | +0.01 | +100.00% | 5 | 504 | 40.82% |
| MDT240503C00085000 | 2024-04-29 1:39PM EDT | 85.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 530 | 819 | 84.77% |
| MDT240503C00086000 | 2024-05-01 10:40AM EDT | 86.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 380 | 99.80% |
| MDT240503C00087000 | 2024-04-29 3:16PM EDT | 87.00 | 0.01 | 0.00 | 0.46 | 0.00 | - | 1 | 64 | 98.05% |
| MDT240503C00088000 | 2024-04-29 10:10AM EDT | 88.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 4 | 396 | 70.31% |
| MDT240503C00089000 | 2024-05-01 9:32AM EDT | 89.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 100 | 65.63% |
| MDT240503C00090000 | 2024-04-16 9:35AM EDT | 90.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 21 | 152.73% |
| MDT240503C00091000 | 2024-04-09 11:30AM EDT | 91.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 164.84% |
| MDT240503C00092000 | 2024-04-01 3:20PM EDT | 92.00 | 0.21 | 0.00 | 1.27 | 0.00 | - | 18 | 18 | 205.66% |
| MDT240503C00095000 | 2024-04-22 2:00PM EDT | 95.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 209.77% |
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 | 1.27 | 0.00 | - | 405 | 429 | 274.41% |
| MDT240503P00070000 | 2024-04-24 3:00PM EDT | 70.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | - | 40 | 257.23% |
| MDT240503P00072000 | 2024-04-25 1:44PM EDT | 72.00 | 0.24 | 0.00 | 1.27 | 0.00 | - | 1 | 2 | 222.85% |
| MDT240503P00073000 | 2024-04-24 1:38PM EDT | 73.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | 14 | 21 | 205.66% |
| MDT240503P00074000 | 2024-04-29 11:55AM EDT | 74.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 1 | 2 | 188.28% |
| MDT240503P00075000 | 2024-05-01 1:01PM EDT | 75.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 2 | 10 | 170.90% |
| MDT240503P00076000 | 2024-04-29 9:30AM EDT | 76.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | 5 | 208 | 153.32% |
| MDT240503P00077000 | 2024-04-26 1:06PM EDT | 77.00 | 0.16 | 0.00 | 0.01 | 0.00 | - | 1 | 266 | 51.56% |
| MDT240503P00078000 | 2024-05-03 12:55PM EDT | 78.00 | 0.01 | 0.00 | 0.22 | -0.03 | -75.00% | 4 | 851 | 65.23% |
| MDT240503P00079000 | 2024-05-03 3:59PM EDT | 79.00 | 0.25 | 0.00 | 0.25 | +0.19 | +316.67% | 24 | 2,451 | 53.13% |
| MDT240503P00080000 | 2024-05-03 2:05PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | -0.27 | -96.43% | 260 | 446 | 21.09% |
| MDT240503P00081000 | 2024-05-03 12:54PM EDT | 81.00 | 0.01 | 0.00 | 0.02 | -0.84 | -98.82% | 13 | 447 | 11.72% |
| MDT240503P00082000 | 2024-05-03 2:52PM EDT | 82.00 | 0.28 | 0.01 | 1.87 | -0.78 | -73.58% | 30 | 74 | 100.10% |
| MDT240503P00083000 | 2024-05-02 12:00PM EDT | 83.00 | 2.35 | 0.85 | 2.57 | 0.00 | - | 5 | 5 | 52.83% |
| MDT240503P00084000 | 2024-05-03 3:29PM EDT | 84.00 | 2.22 | 0.75 | 4.15 | -1.28 | -36.57% | 14 | 125 | 164.65% |
| MDT240503P00085000 | 2024-05-03 12:24PM EDT | 85.00 | 3.30 | 1.33 | 5.25 | +0.45 | +15.79% | 8 | 45 | 191.80% |
| MDT240503P00086000 | 2024-04-12 1:53PM EDT | 86.00 | 6.52 | 2.82 | 6.40 | 0.00 | - | 2 | 0 | 92.58% |
| MDT240503P00087000 | 2024-04-10 1:38PM EDT | 87.00 | 5.00 | 3.20 | 6.95 | 0.00 | - | 1 | 1 | 210.55% |
© 2024 Yahoo. All rights reserved.