Medtronic plc (MDT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:09PM EDT. Market open.
CallsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240712C00075000 | 2024-06-26 10:07AM EDT | 75.00 | 4.35 | 4.85 | 5.45 | -0.95 | -17.92% | 20 | 15 | 28.91% |
| MDT240712C00078000 | 2024-06-20 9:30AM EDT | 78.00 | 1.95 | 2.14 | 2.28 | 0.00 | - | - | 1 | 12.75% |
| MDT240712C00079000 | 2024-06-25 10:30AM EDT | 79.00 | 1.58 | 1.25 | 1.50 | 0.00 | - | 1 | 2 | 12.40% |
| MDT240712C00080000 | 2024-06-26 10:18AM EDT | 80.00 | 0.58 | 0.89 | 0.95 | -0.35 | -37.63% | 3 | 29 | 13.16% |
| MDT240712C00081000 | 2024-06-26 12:32PM EDT | 81.00 | 0.41 | 0.49 | 0.55 | -0.16 | -28.07% | 2 | 842 | 13.53% |
| MDT240712C00082000 | 2024-06-26 2:45PM EDT | 82.00 | 0.26 | 0.24 | 0.29 | -0.19 | -42.22% | 6 | 29 | 13.72% |
| MDT240712C00083000 | 2024-06-24 11:07AM EDT | 83.00 | 0.47 | 0.10 | 0.27 | 0.00 | - | 3 | 39 | 17.19% |
| MDT240712C00084000 | 2024-06-24 2:54PM EDT | 84.00 | 0.19 | 0.02 | 0.10 | 0.00 | - | 4 | 74 | 15.72% |
| MDT240712C00085000 | 2024-06-24 10:51AM EDT | 85.00 | 0.15 | 0.01 | 0.45 | 0.00 | - | 14 | 55 | 28.52% |
| MDT240712C00086000 | 2024-06-24 10:49AM EDT | 86.00 | 0.05 | 0.01 | 0.49 | 0.00 | - | 13 | 19 | 32.96% |
| MDT240712C00087000 | 2024-06-24 11:36AM EDT | 87.00 | 0.07 | 0.01 | 0.48 | 0.00 | - | 1 | 71 | 36.08% |
| MDT240712C00088000 | 2024-06-24 9:48AM EDT | 88.00 | 0.07 | 0.01 | 0.51 | 0.00 | - | 2 | 160 | 40.14% |
| MDT240712C00090000 | 2024-06-10 10:37AM EDT | 90.00 | 0.07 | 0.01 | 0.75 | 0.00 | - | 1 | 12 | 52.34% |
| MDT240712C00091000 | 2024-06-04 1:33PM EDT | 91.00 | 0.12 | 0.01 | 0.75 | 0.00 | - | 16 | 6 | 55.57% |
PutsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240712P00069000 | 2024-06-07 10:26AM EDT | 69.00 | 0.11 | 0.02 | 0.17 | 0.00 | - | 1 | 1 | 43.65% |
| MDT240712P00070000 | 2024-06-11 10:47AM EDT | 70.00 | 0.15 | 0.02 | 0.15 | 0.00 | - | - | 4 | 39.16% |
| MDT240712P00074000 | 2024-06-18 1:02PM EDT | 74.00 | 0.46 | 0.03 | 0.10 | 0.00 | - | 8 | 12 | 23.54% |
| MDT240712P00075000 | 2024-06-18 1:03PM EDT | 75.00 | 0.26 | 0.09 | 0.12 | 0.00 | - | 8 | 8 | 21.19% |
| MDT240712P00076000 | 2024-06-20 3:01PM EDT | 76.00 | 0.25 | 0.14 | 0.18 | 0.00 | - | 1 | 16 | 19.87% |
| MDT240712P00077000 | 2024-06-26 10:13AM EDT | 77.00 | 0.45 | 0.10 | 0.29 | +0.16 | +55.17% | 2 | 9 | 18.99% |
| MDT240712P00078000 | 2024-06-26 11:25AM EDT | 78.00 | 0.68 | 0.44 | 0.50 | +0.13 | +23.64% | 30 | 45 | 18.85% |
| MDT240712P00079000 | 2024-06-25 3:43PM EDT | 79.00 | 0.85 | 0.77 | 0.82 | 0.00 | - | 9 | 2,055 | 18.85% |
| MDT240712P00080000 | 2024-06-25 9:32AM EDT | 80.00 | 1.00 | 1.23 | 1.31 | 0.00 | - | 1 | 16 | 19.63% |
| MDT240712P00081000 | 2024-06-20 12:51PM EDT | 81.00 | 2.31 | 1.84 | 2.05 | 0.00 | - | 2 | 5 | 22.36% |
| MDT240712P00082000 | 2024-06-25 3:27PM EDT | 82.00 | 2.62 | 2.61 | 2.74 | 0.00 | - | 4 | 4 | 23.00% |
| MDT240712P00083000 | 2024-06-13 10:35AM EDT | 83.00 | 2.95 | 3.30 | 3.80 | 0.00 | - | 10 | 40 | 28.74% |
| MDT240712P00084000 | 2024-06-17 3:50PM EDT | 84.00 | 4.80 | 4.30 | 4.70 | 0.00 | - | 5 | 4 | 31.35% |
| MDT240712P00085000 | 2024-06-05 12:25PM EDT | 85.00 | 3.65 | 4.25 | 6.35 | 0.00 | - | - | 1 | 46.92% |
© 2024 Yahoo. All rights reserved.