Medtronic plc (MDT)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 14, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240614C00079000 | 2024-05-24 1:16PM EDT | 79.00 | 3.35 | 2.55 | 3.45 | 0.00 | - | 1 | 1 | 32.74% |
| MDT240614C00080000 | 2024-05-28 10:38AM EDT | 80.00 | 2.65 | 1.78 | 2.16 | 0.00 | - | 3 | 11 | 21.68% |
| MDT240614C00081000 | 2024-05-31 11:41AM EDT | 81.00 | 1.20 | 1.11 | 3.50 | -0.03 | -2.44% | 1 | 81 | 52.22% |
| MDT240614C00082000 | 2024-05-31 3:47PM EDT | 82.00 | 0.65 | 0.11 | 1.00 | -0.01 | -1.52% | 2 | 168 | 20.22% |
| MDT240614C00083000 | 2024-05-31 3:01PM EDT | 83.00 | 0.38 | 0.40 | 0.56 | +0.03 | +8.57% | 41 | 40 | 18.75% |
| MDT240614C00084000 | 2024-05-31 10:44AM EDT | 84.00 | 0.29 | 0.05 | 0.45 | -0.02 | -6.45% | 6 | 597 | 21.44% |
| MDT240614C00085000 | 2024-05-30 12:08PM EDT | 85.00 | 0.10 | 0.00 | 2.12 | 0.00 | - | 11 | 91 | 56.23% |
| MDT240614C00086000 | 2024-05-31 1:13PM EDT | 86.00 | 0.06 | 0.03 | 1.16 | -0.03 | -33.33% | 33 | 115 | 44.48% |
| MDT240614C00087000 | 2024-05-31 3:22PM EDT | 87.00 | 0.05 | 0.00 | 1.28 | -0.01 | -16.67% | 3 | 153 | 51.32% |
| MDT240614C00088000 | 2024-05-28 3:39PM EDT | 88.00 | 0.06 | 0.00 | 1.82 | 0.00 | - | 10 | 67 | 65.92% |
| MDT240614C00089000 | 2024-05-31 3:53PM EDT | 89.00 | 0.06 | 0.00 | 0.11 | +0.04 | +200.00% | 85 | 630 | 28.52% |
| MDT240614C00090000 | 2024-05-24 11:41AM EDT | 90.00 | 0.13 | 0.00 | 1.66 | +0.02 | +18.18% | 8 | 130 | 54.15% |
| MDT240614C00092000 | 2024-05-28 10:43AM EDT | 92.00 | 0.04 | 0.00 | 1.30 | 0.00 | - | 3 | 5 | 56.64% |
| MDT240614C00093000 | 2024-05-20 12:46PM EDT | 93.00 | 0.15 | 0.00 | 1.30 | 0.00 | - | - | 1 | 59.96% |
| MDT240614C00095000 | 2024-05-22 12:57PM EDT | 95.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 13 | 102 | 43.36% |
| MDT240614C00097000 | 2024-05-28 9:30AM EDT | 97.00 | 0.02 | 0.00 | 0.26 | 0.00 | - | 30 | 30 | 50.29% |
| MDT240614C00098000 | 2024-05-30 12:29PM EDT | 98.00 | 0.01 | 0.00 | 2.14 | 0.00 | - | 1 | 1 | 87.26% |
| MDT240614C00100000 | 2024-05-28 9:30AM EDT | 100.00 | 0.01 | 0.00 | 2.14 | 0.00 | - | 1 | 7 | 93.41% |
PutsforJune 14, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240614P00065000 | 2024-05-30 12:03PM EDT | 65.00 | 0.02 | 0.00 | 2.14 | 0.00 | - | 80 | 80 | 106.01% |
| MDT240614P00071000 | 2024-05-03 9:53AM EDT | 71.00 | 0.32 | 0.00 | 2.02 | 0.00 | - | 1 | 1 | 73.63% |
| MDT240614P00072000 | 2024-05-28 9:33AM EDT | 72.00 | 0.13 | 0.00 | 2.02 | 0.00 | - | 100 | 100 | 68.56% |
| MDT240614P00075000 | 2024-05-30 3:57PM EDT | 75.00 | 0.30 | 0.00 | 2.01 | 0.00 | - | 10 | 30 | 53.13% |
| MDT240614P00076000 | 2024-05-29 2:01PM EDT | 76.00 | 0.08 | 0.01 | 2.19 | 0.00 | - | 16 | 17 | 71.00% |
| MDT240614P00077000 | 2024-05-30 3:56PM EDT | 77.00 | 0.12 | 0.04 | 0.28 | -0.09 | -42.86% | 1 | 58 | 25.83% |
| MDT240614P00078000 | 2024-05-24 9:46AM EDT | 78.00 | 0.20 | 0.10 | 0.33 | -0.10 | -33.33% | 2 | 2 | 22.85% |
| MDT240614P00079000 | 2024-05-31 3:35PM EDT | 79.00 | 0.36 | 0.03 | 0.55 | +0.10 | +38.46% | 102 | 9 | 22.90% |
| MDT240614P00080000 | 2024-05-31 12:58PM EDT | 80.00 | 0.70 | 0.30 | 0.61 | -0.11 | -13.58% | 4 | 34 | 18.56% |
| MDT240614P00081000 | 2024-05-31 12:20PM EDT | 81.00 | 1.07 | 0.61 | 0.97 | +0.32 | +42.67% | 2 | 118 | 18.07% |
| MDT240614P00082000 | 2024-05-30 3:28PM EDT | 82.00 | 1.65 | 0.23 | 1.48 | -0.13 | -7.30% | 1 | 151 | 17.82% |
| MDT240614P00083000 | 2024-05-24 11:25AM EDT | 83.00 | 1.50 | 1.82 | 2.87 | 0.00 | - | 8 | 8 | 30.32% |
| MDT240614P00084000 | 2024-05-23 3:45PM EDT | 84.00 | 2.67 | 2.46 | 2.94 | 0.00 | - | 11 | 9 | 18.43% |
| MDT240614P00085000 | 2024-05-28 2:07PM EDT | 85.00 | 2.92 | 1.68 | 5.80 | 0.00 | - | 8 | 1 | 57.06% |
| MDT240614P00086000 | 2024-05-23 10:06AM EDT | 86.00 | 2.99 | 2.64 | 6.80 | 0.00 | - | 3 | 2 | 62.35% |
| MDT240614P00087000 | 2024-05-22 3:10PM EDT | 87.00 | 2.62 | 3.65 | 7.75 | 0.00 | - | 9 | 1 | 66.50% |
| MDT240614P00088000 | 2024-05-28 12:18PM EDT | 88.00 | 5.43 | 4.65 | 8.75 | 0.00 | - | 1 | 0 | 71.29% |
© 2024 Yahoo. All rights reserved.