Medtronic plc (MDT)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240628C00079000 | 2024-05-24 11:18AM EDT | 79.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDT240628C00080000 | 2024-05-17 3:56PM EDT | 80.00 | 6.74 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MDT240628C00081000 | 2024-05-24 9:48AM EDT | 81.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MDT240628C00082000 | 2024-05-31 12:08PM EDT | 82.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| MDT240628C00083000 | 2024-05-31 2:32PM EDT | 83.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| MDT240628C00084000 | 2024-05-31 11:30AM EDT | 84.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MDT240628C00085000 | 2024-05-31 3:52PM EDT | 85.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| MDT240628C00086000 | 2024-05-28 2:32PM EDT | 86.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MDT240628C00087000 | 2024-05-28 12:51PM EDT | 87.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MDT240628C00088000 | 2024-05-31 12:16PM EDT | 88.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MDT240628C00089000 | 2024-05-23 3:22PM EDT | 89.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| MDT240628C00090000 | 2024-05-17 11:52AM EDT | 90.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MDT240628C00091000 | 2024-05-22 1:58PM EDT | 91.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| MDT240628C00092000 | 2024-05-21 10:04AM EDT | 92.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240628P00072000 | 2024-05-28 11:36AM EDT | 72.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MDT240628P00073000 | 2024-05-30 2:44PM EDT | 73.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| MDT240628P00074000 | 2024-05-30 2:44PM EDT | 74.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| MDT240628P00075000 | 2024-05-31 2:11PM EDT | 75.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MDT240628P00076000 | 2024-05-29 2:04PM EDT | 76.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| MDT240628P00077000 | 2024-05-30 12:51PM EDT | 77.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| MDT240628P00078000 | 2024-05-30 1:51PM EDT | 78.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| MDT240628P00079000 | 2024-05-30 3:55PM EDT | 79.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| MDT240628P00080000 | 2024-05-30 3:50PM EDT | 80.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| MDT240628P00081000 | 2024-05-30 1:51PM EDT | 81.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| MDT240628P00082000 | 2024-05-31 2:49PM EDT | 82.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MDT240628P00083000 | 2024-05-28 1:05PM EDT | 83.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| MDT240628P00084000 | 2024-05-29 3:49PM EDT | 84.00 | 2.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDT240628P00085000 | 2024-05-29 3:52PM EDT | 85.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| MDT240628P00087000 | 2024-05-22 10:13AM EDT | 87.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MDT240628P00089000 | 2024-05-22 10:01AM EDT | 89.00 | 4.52 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.