Medtronic plc (MDT)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240517C00040000 | 2023-12-21 10:53AM EDT | 40.00 | 41.90 | 44.75 | 49.40 | 0.00 | - | 2 | 2 | 436.23% |
| MDT240517C00042500 | 2024-03-20 12:47PM EDT | 42.50 | 40.25 | 35.05 | 39.15 | 0.00 | - | 15 | 0 | 207.13% |
| MDT240517C00045000 | 2024-03-20 12:47PM EDT | 45.00 | 38.50 | 32.55 | 36.65 | 0.00 | - | 20 | 0 | 191.41% |
| MDT240517C00047500 | 2024-03-20 12:47PM EDT | 47.50 | 35.50 | 30.05 | 34.00 | 0.00 | - | 50 | 0 | 167.77% |
| MDT240517C00050000 | 2024-03-20 12:47PM EDT | 50.00 | 33.35 | 27.75 | 31.75 | 0.00 | - | 65 | 0 | 167.48% |
| MDT240517C00055000 | 2024-03-18 12:08PM EDT | 55.00 | 28.73 | 22.50 | 26.45 | 0.00 | - | 1 | 0 | 126.07% |
| MDT240517C00060000 | 2024-01-05 11:29AM EDT | 60.00 | 25.40 | 26.00 | 30.40 | 0.00 | - | 2 | 185 | 270.26% |
| MDT240517C00062500 | 2024-02-22 12:07PM EDT | 62.50 | 23.00 | 19.30 | 23.05 | 0.00 | - | 8 | 0 | 155.18% |
| MDT240517C00065000 | 2024-04-29 3:06PM EDT | 65.00 | 15.75 | 0.00 | 0.00 | 0.00 | - | 1 | 103 | 0.00% |
| MDT240517C00067500 | 2024-01-05 4:13PM EDT | 67.50 | 18.30 | 18.50 | 23.00 | 0.00 | - | 6 | 59 | 211.57% |
| MDT240517C00070000 | 2024-03-14 9:34AM EDT | 70.00 | 14.20 | 8.60 | 12.55 | 0.00 | - | 1 | 39 | 86.96% |
| MDT240517C00072500 | 2024-04-25 3:01PM EDT | 72.50 | 7.15 | 0.00 | 0.00 | 0.00 | - | 3 | 264 | 0.00% |
| MDT240517C00073000 | 2024-04-26 1:44PM EDT | 73.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MDT240517C00074000 | 2024-04-26 11:45AM EDT | 74.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 80 | 82 | 0.00% |
| MDT240517C00075000 | 2024-05-01 2:27PM EDT | 75.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1,831 | 0.00% |
| MDT240517C00076000 | 2024-05-01 11:31AM EDT | 76.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| MDT240517C00077000 | 2024-05-01 3:59PM EDT | 77.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 0.00% |
| MDT240517C00077500 | 2024-05-01 12:25PM EDT | 77.50 | 4.30 | 0.00 | 0.00 | 0.00 | - | 5 | 347 | 0.00% |
| MDT240517C00078000 | 2024-05-01 3:59PM EDT | 78.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 3 | 41 | 0.00% |
| MDT240517C00079000 | 2024-05-01 3:59PM EDT | 79.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 22 | 176 | 0.00% |
| MDT240517C00080000 | 2024-05-01 3:46PM EDT | 80.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 61 | 2,932 | 0.00% |
| MDT240517C00081000 | 2024-05-01 3:39PM EDT | 81.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 146 | 1,668 | 0.20% |
| MDT240517C00082000 | 2024-05-01 3:59PM EDT | 82.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 40 | 76 | 1.56% |
| MDT240517C00082500 | 2024-05-01 3:47PM EDT | 82.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 29 | 1,752 | 3.13% |
| MDT240517C00083000 | 2024-05-01 3:12PM EDT | 83.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 28 | 204 | 3.13% |
| MDT240517C00084000 | 2024-05-01 2:48PM EDT | 84.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 4 | 162 | 6.25% |
| MDT240517C00085000 | 2024-05-01 3:30PM EDT | 85.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 49 | 3,495 | 6.25% |
| MDT240517C00086000 | 2024-05-01 3:15PM EDT | 86.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 16 | 174 | 6.25% |
| MDT240517C00087000 | 2024-04-24 10:39AM EDT | 87.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 13 | 6.25% |
| MDT240517C00087500 | 2024-05-01 3:32PM EDT | 87.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 2,005 | 12.50% |
| MDT240517C00090000 | 2024-05-01 10:48AM EDT | 90.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 3,528 | 12.50% |
| MDT240517C00092500 | 2024-04-30 11:44AM EDT | 92.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 1,435 | 12.50% |
| MDT240517C00095000 | 2024-04-30 1:31PM EDT | 95.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 943 | 12.50% |
| MDT240517C00100000 | 2024-04-17 1:33PM EDT | 100.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 549 | 25.00% |
| MDT240517C00105000 | 2024-02-02 10:39AM EDT | 105.00 | 0.12 | 0.00 | 0.12 | 0.00 | - | 1 | 26 | 57.62% |
| MDT240517C00110000 | 2024-04-05 2:08PM EDT | 110.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 25.00% |
| MDT240517C00115000 | 2023-10-02 1:52PM EDT | 115.00 | 0.14 | 0.00 | 2.17 | 0.00 | - | 2 | 0 | 126.42% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240517P00037500 | 2023-11-09 3:37PM EDT | 37.50 | 0.10 | 0.00 | 0.60 | 0.00 | - | - | 11 | 200.59% |
| MDT240517P00040000 | 2023-11-01 9:30AM EDT | 40.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 50.00% |
| MDT240517P00042500 | 2023-11-15 2:48PM EDT | 42.50 | 0.11 | 0.00 | 0.75 | 0.00 | - | - | 1 | 178.52% |
| MDT240517P00045000 | 2024-01-03 2:51PM EDT | 45.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | 2 | 6 | 208.01% |
| MDT240517P00047500 | 2023-11-15 2:45PM EDT | 47.50 | 0.22 | 0.00 | 0.75 | 0.00 | - | 2 | 1 | 151.47% |
| MDT240517P00050000 | 2023-12-19 4:06PM EDT | 50.00 | 0.04 | 0.00 | 0.18 | 0.00 | - | 2 | 7 | 108.59% |
| MDT240517P00055000 | 2024-03-22 9:30AM EDT | 55.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 3 | 4,604 | 115.33% |
| MDT240517P00060000 | 2024-04-30 10:16AM EDT | 60.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1,577 | 25.00% |
| MDT240517P00062500 | 2024-02-21 12:11PM EDT | 62.50 | 0.36 | 0.00 | 0.88 | 0.00 | - | 3 | 79 | 86.23% |
| MDT240517P00065000 | 2024-04-25 2:11PM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 60 | 258 | 25.00% |
| MDT240517P00067500 | 2024-04-25 3:17PM EDT | 67.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 560 | 25.00% |
| MDT240517P00070000 | 2024-04-19 11:59AM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 479 | 12.50% |
| MDT240517P00072500 | 2024-04-22 9:30AM EDT | 72.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 926 | 12.50% |
| MDT240517P00073000 | 2024-04-26 2:35PM EDT | 73.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 12.50% |
| MDT240517P00074000 | 2024-05-01 2:02PM EDT | 74.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| MDT240517P00075000 | 2024-05-01 2:59PM EDT | 75.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 8 | 1,101 | 6.25% |
| MDT240517P00076000 | 2024-04-26 12:06PM EDT | 76.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 47 | 50 | 6.25% |
| MDT240517P00077000 | 2024-05-01 10:59AM EDT | 77.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 3 | 34 | 6.25% |
| MDT240517P00077500 | 2024-05-01 3:24PM EDT | 77.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 817 | 6.25% |
| MDT240517P00078000 | 2024-05-01 2:59PM EDT | 78.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 81 | 108 | 6.25% |
| MDT240517P00079000 | 2024-05-01 1:16PM EDT | 79.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 8 | 168 | 3.13% |
| MDT240517P00080000 | 2024-05-01 3:51PM EDT | 80.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 71 | 2,225 | 1.56% |
| MDT240517P00081000 | 2024-05-01 3:41PM EDT | 81.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 94 | 385 | 0.00% |
| MDT240517P00082000 | 2024-05-01 3:57PM EDT | 82.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 85 | 167 | 0.00% |
| MDT240517P00082500 | 2024-05-01 3:58PM EDT | 82.50 | 2.14 | 0.00 | 0.00 | 0.00 | - | 15 | 3,199 | 0.00% |
| MDT240517P00084000 | 2024-04-26 10:37AM EDT | 84.00 | 5.06 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MDT240517P00085000 | 2024-05-01 2:31PM EDT | 85.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 4 | 1,115 | 0.00% |
| MDT240517P00087500 | 2024-05-01 3:27PM EDT | 87.50 | 5.35 | 0.00 | 0.00 | 0.00 | - | 150 | 153 | 0.00% |
| MDT240517P00090000 | 2024-04-18 3:07PM EDT | 90.00 | 11.34 | 0.00 | 0.00 | 0.00 | - | 420 | 0 | 0.00% |
| MDT240517P00092500 | 2024-04-12 2:46PM EDT | 92.50 | 13.20 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 0.00% |
| MDT240517P00095000 | 2024-04-09 2:45PM EDT | 95.00 | 13.15 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 0.00% |
| MDT240517P00100000 | 2024-03-26 3:33PM EDT | 100.00 | 16.44 | 18.75 | 21.35 | 0.00 | - | 2 | 0 | 85.79% |
| MDT240517P00105000 | 2024-03-26 3:33PM EDT | 105.00 | 21.46 | 23.75 | 27.80 | 0.00 | - | 2 | 0 | 117.33% |
© 2024 Yahoo. All rights reserved.