Medtronic plc (MDT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:12PM EDT. Market open.
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240705C00074000 | 2024-06-24 10:40AM EDT | 74.00 | 7.65 | 5.00 | 7.85 | 0.00 | - | 1 | 4 | 81.59% |
| MDT240705C00077000 | 2024-06-18 12:42PM EDT | 77.00 | 2.56 | 2.90 | 3.25 | 0.00 | - | - | 1 | 21.83% |
| MDT240705C00080000 | 2024-06-26 2:05PM EDT | 80.00 | 0.65 | 0.59 | 0.65 | -0.49 | -42.98% | 15 | 71 | 11.87% |
| MDT240705C00081000 | 2024-06-26 1:58PM EDT | 81.00 | 0.24 | 0.24 | 0.29 | -0.48 | -66.67% | 13 | 209 | 12.40% |
| MDT240705C00082000 | 2024-06-25 1:28PM EDT | 82.00 | 0.10 | 0.08 | 0.11 | -0.20 | -66.67% | 14 | 98 | 12.84% |
| MDT240705C00083000 | 2024-06-25 12:01PM EDT | 83.00 | 0.05 | 0.02 | 0.05 | -0.05 | -50.00% | 34 | 101 | 14.16% |
| MDT240705C00084000 | 2024-06-25 10:26AM EDT | 84.00 | 0.04 | 0.01 | 0.19 | -0.03 | -42.86% | 1 | 519 | 24.46% |
| MDT240705C00085000 | 2024-06-26 11:04AM EDT | 85.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 1 | 70 | 19.14% |
| MDT240705C00086000 | 2024-06-24 9:35AM EDT | 86.00 | 0.05 | 0.01 | 0.03 | 0.00 | - | 2 | 3 | 22.27% |
| MDT240705C00087000 | 2024-06-18 3:31PM EDT | 87.00 | 0.31 | 0.01 | 0.31 | 0.00 | - | 1 | 10 | 41.41% |
| MDT240705C00088000 | 2024-06-26 10:58AM EDT | 88.00 | 0.01 | 0.01 | 0.73 | -0.08 | -88.89% | 14 | 1 | 59.23% |
| MDT240705C00089000 | 2024-06-07 11:56AM EDT | 89.00 | 0.16 | 0.01 | 0.75 | 0.00 | - | 16 | 18 | 51.95% |
| MDT240705C00090000 | 2024-06-07 11:55AM EDT | 90.00 | 0.13 | 0.01 | 0.50 | 0.00 | - | 16 | 16 | 50.29% |
| MDT240705C00092000 | 2024-06-26 11:30AM EDT | 92.00 | 0.01 | 0.00 | 0.03 | -0.39 | -97.50% | 4 | 1 | 39.06% |
| MDT240705C00094000 | 2024-06-26 10:11AM EDT | 94.00 | 0.01 | 0.00 | 0.06 | -0.01 | -50.00% | 4 | 2 | 48.63% |
| MDT240705C00098000 | 2024-06-24 3:29PM EDT | 98.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 14 | 46.88% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240705P00050000 | 2024-06-05 3:49PM EDT | 50.00 | 0.12 | 0.00 | 0.25 | 0.00 | - | 3 | 3 | 142.19% |
| MDT240705P00069000 | 2024-06-07 10:27AM EDT | 69.00 | 0.10 | 0.02 | 0.27 | 0.00 | - | 1 | 1 | 54.88% |
| MDT240705P00072000 | 2024-06-21 10:40AM EDT | 72.00 | 0.05 | 0.02 | 1.20 | 0.00 | - | 1 | 1 | 62.01% |
| MDT240705P00073000 | 2024-06-26 2:48PM EDT | 73.00 | 0.04 | 0.03 | 0.49 | -0.05 | -55.56% | 8 | 10 | 52.44% |
| MDT240705P00074000 | 2024-06-26 2:48PM EDT | 74.00 | 0.03 | 0.03 | 0.10 | -0.08 | -72.73% | 8 | 18 | 30.47% |
| MDT240705P00075000 | 2024-06-21 10:19AM EDT | 75.00 | 0.05 | 0.04 | 0.09 | 0.00 | - | 1 | 1 | 25.68% |
| MDT240705P00076000 | 2024-06-26 1:39PM EDT | 76.00 | 0.09 | 0.06 | 0.09 | -0.17 | -65.38% | 30 | 42 | 21.49% |
| MDT240705P00077000 | 2024-06-26 10:14AM EDT | 77.00 | 0.30 | 0.11 | 0.13 | +0.20 | +200.00% | 48 | 7 | 19.04% |
| MDT240705P00078000 | 2024-06-26 9:56AM EDT | 78.00 | 0.50 | 0.24 | 0.27 | +0.30 | +150.00% | 2 | 86 | 18.56% |
| MDT240705P00079000 | 2024-06-26 1:38PM EDT | 79.00 | 0.65 | 0.50 | 0.58 | +0.25 | +62.50% | 1 | 24 | 19.39% |
| MDT240705P00080000 | 2024-06-26 2:39PM EDT | 80.00 | 1.05 | 0.98 | 1.04 | +0.34 | +47.89% | 16 | 86 | 20.12% |
| MDT240705P00081000 | 2024-06-25 11:32AM EDT | 81.00 | 1.87 | 1.66 | 1.93 | +0.58 | +44.96% | 6 | 23 | 26.37% |
| MDT240705P00082000 | 2024-06-18 3:31PM EDT | 82.00 | 3.11 | 2.48 | 2.70 | 0.00 | - | 2 | 9 | 28.57% |
| MDT240705P00083000 | 2024-06-21 11:18AM EDT | 83.00 | 2.78 | 2.90 | 3.65 | 0.00 | - | 2 | 28 | 33.45% |
| MDT240705P00084000 | 2024-06-11 9:32AM EDT | 84.00 | 2.34 | 2.94 | 5.00 | 0.00 | - | 3 | 5 | 47.07% |
| MDT240705P00085000 | 2024-06-10 10:55AM EDT | 85.00 | 2.90 | 4.45 | 6.90 | 0.00 | - | 2 | 1 | 72.31% |
© 2024 Yahoo. All rights reserved.