Medtronic plc (MDT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240531C00079000 | 2024-05-02 1:12PM EDT | 79.00 | 3.15 | 3.75 | 4.00 | 0.00 | - | 5 | 20 | 26.81% |
| MDT240531C00080000 | 2024-05-03 10:30AM EDT | 80.00 | 3.15 | 3.10 | 3.25 | +0.27 | +9.37% | 2 | 49 | 25.39% |
| MDT240531C00081000 | 2024-05-03 3:34PM EDT | 81.00 | 2.62 | 2.42 | 2.67 | +0.67 | +34.36% | 9 | 26 | 25.24% |
| MDT240531C00082000 | 2024-05-02 3:14PM EDT | 82.00 | 1.77 | 1.88 | 2.07 | 0.00 | - | 7 | 11 | 24.15% |
| MDT240531C00083000 | 2024-05-03 12:45PM EDT | 83.00 | 1.54 | 1.43 | 1.57 | +0.19 | +14.07% | 7 | 903 | 23.35% |
| MDT240531C00084000 | 2024-05-02 3:21PM EDT | 84.00 | 1.01 | 1.05 | 1.38 | 0.00 | - | 4 | 28 | 25.31% |
| MDT240531C00085000 | 2024-05-03 2:21PM EDT | 85.00 | 0.85 | 0.20 | 0.83 | +0.35 | +70.00% | 16 | 5,331 | 22.19% |
| MDT240531C00086000 | 2024-05-03 3:39PM EDT | 86.00 | 0.57 | 0.52 | 0.59 | +0.19 | +50.00% | 4 | 22 | 21.95% |
| MDT240531C00087000 | 2024-04-30 10:56AM EDT | 87.00 | 0.27 | 0.35 | 0.42 | 0.00 | - | 1 | 5 | 21.95% |
| MDT240531C00088000 | 2024-04-15 1:53PM EDT | 88.00 | 0.34 | 0.21 | 1.47 | 0.00 | - | - | 1 | 40.14% |
| MDT240531C00089000 | 2024-05-03 10:30AM EDT | 89.00 | 0.18 | 0.13 | 1.02 | +0.02 | +12.50% | 1 | 34 | 36.89% |
| MDT240531C00090000 | 2024-04-30 3:49PM EDT | 90.00 | 0.05 | 0.06 | 1.45 | 0.00 | - | 3 | 102 | 45.80% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240531P00069000 | 2024-04-24 3:30PM EDT | 69.00 | 0.15 | 0.03 | 0.75 | 0.00 | - | - | 4 | 53.59% |
| MDT240531P00070000 | 2024-04-29 10:57AM EDT | 70.00 | 0.13 | 0.04 | 0.37 | 0.00 | - | 1 | 2 | 41.07% |
| MDT240531P00071000 | 2024-04-12 3:02PM EDT | 71.00 | 0.47 | 0.08 | 0.70 | 0.00 | - | 5 | 5 | 45.97% |
| MDT240531P00072000 | 2024-04-29 11:26AM EDT | 72.00 | 0.22 | 0.12 | 0.16 | +0.04 | +22.22% | 4 | 11 | 28.81% |
| MDT240531P00073000 | 2024-04-30 2:09PM EDT | 73.00 | 0.26 | 0.16 | 0.20 | 0.00 | - | 9 | 13 | 27.64% |
| MDT240531P00075000 | 2024-05-03 2:14PM EDT | 75.00 | 0.28 | 0.27 | 0.32 | -0.23 | -45.10% | 1 | 16 | 25.44% |
| MDT240531P00076000 | 2024-05-02 3:17PM EDT | 76.00 | 0.48 | 0.36 | 0.41 | 0.00 | - | 20 | 29 | 24.41% |
| MDT240531P00077000 | 2024-05-02 11:12AM EDT | 77.00 | 0.62 | 0.48 | 0.54 | -0.05 | -7.46% | 4 | 44 | 23.58% |
| MDT240531P00078000 | 2024-05-03 1:14PM EDT | 78.00 | 0.69 | 0.64 | 0.72 | -0.18 | -20.69% | 3 | 25 | 22.95% |
| MDT240531P00079000 | 2024-05-03 2:54PM EDT | 79.00 | 0.86 | 0.85 | 0.97 | -0.20 | -18.87% | 1 | 7 | 22.58% |
| MDT240531P00080000 | 2024-05-03 1:14PM EDT | 80.00 | 1.18 | 1.12 | 1.22 | -0.39 | -24.84% | 3 | 18 | 21.46% |
| MDT240531P00081000 | 2024-05-03 10:30AM EDT | 81.00 | 1.58 | 1.47 | 1.62 | -0.56 | -26.17% | 1 | 44 | 21.27% |
| MDT240531P00082000 | 2024-04-26 2:49PM EDT | 82.00 | 3.25 | 1.59 | 2.04 | 0.00 | - | 1 | 3 | 20.44% |
| MDT240531P00083000 | 2024-04-11 2:04PM EDT | 83.00 | 2.21 | 1.96 | 2.55 | 0.00 | - | - | 10 | 19.68% |
| MDT240531P00084000 | 2024-05-03 12:52PM EDT | 84.00 | 3.05 | 3.05 | 4.10 | -0.42 | -12.10% | 1 | 2 | 30.01% |
| MDT240531P00085000 | 2024-04-17 1:40PM EDT | 85.00 | 5.99 | 2.64 | 4.10 | 0.00 | - | - | 1 | 21.68% |
© 2024 Yahoo. All rights reserved.