Medtronic plc (MDT)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240719C00060000 | 2024-03-20 10:45AM EDT | 60.00 | 24.00 | 18.00 | 21.95 | 0.00 | - | - | 2 | 54.93% |
| MDT240719C00070000 | 2024-04-16 9:37AM EDT | 70.00 | 10.75 | 9.90 | 13.50 | 0.00 | - | 1 | 3 | 47.97% |
| MDT240719C00075000 | 2024-04-26 3:34PM EDT | 75.00 | 6.28 | 6.65 | 7.55 | 0.00 | - | 1 | 56 | 27.12% |
| MDT240719C00077500 | 2024-05-01 1:55PM EDT | 77.50 | 5.44 | 5.20 | 7.45 | +0.24 | +4.62% | 1 | 242 | 38.10% |
| MDT240719C00080000 | 2024-05-01 3:43PM EDT | 80.00 | 3.70 | 3.55 | 3.70 | +0.20 | +5.71% | 17 | 486 | 21.68% |
| MDT240719C00082500 | 2024-05-01 3:49PM EDT | 82.50 | 2.32 | 2.29 | 2.36 | +0.17 | +7.91% | 32 | 544 | 20.44% |
| MDT240719C00085000 | 2024-05-01 12:17PM EDT | 85.00 | 1.52 | 1.34 | 1.39 | +0.40 | +35.71% | 11 | 3,208 | 19.56% |
| MDT240719C00087500 | 2024-05-01 2:57PM EDT | 87.50 | 0.87 | 0.72 | 0.79 | +0.21 | +31.82% | 17 | 768 | 19.26% |
| MDT240719C00090000 | 2024-04-30 12:56PM EDT | 90.00 | 0.37 | 0.35 | 0.42 | 0.00 | - | 1,616 | 1,212 | 19.04% |
| MDT240719C00092500 | 2024-04-29 1:17PM EDT | 92.50 | 0.19 | 0.14 | 1.65 | 0.00 | - | 1 | 598 | 35.25% |
| MDT240719C00095000 | 2024-04-29 1:17PM EDT | 95.00 | 0.10 | 0.06 | 1.06 | 0.00 | - | 2 | 115 | 33.40% |
| MDT240719C00100000 | 2024-04-02 2:06PM EDT | 100.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 15 | 143 | 21.19% |
| MDT240719C00105000 | 2024-04-02 9:46AM EDT | 105.00 | 0.07 | 0.00 | 1.23 | 0.00 | - | 7 | 21 | 48.02% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240719P00065000 | 2024-04-17 11:24AM EDT | 65.00 | 0.28 | 0.05 | 1.43 | 0.00 | - | 1 | 11 | 48.39% |
| MDT240719P00070000 | 2024-04-26 12:18PM EDT | 70.00 | 0.40 | 0.36 | 0.60 | -0.10 | -20.00% | 1 | 267 | 27.22% |
| MDT240719P00072500 | 2024-04-30 11:23AM EDT | 72.50 | 0.65 | 0.57 | 1.30 | 0.00 | - | 1 | 146 | 29.83% |
| MDT240719P00075000 | 2024-05-01 12:53PM EDT | 75.00 | 0.90 | 0.93 | 1.00 | -0.10 | -10.00% | 3 | 602 | 21.41% |
| MDT240719P00077500 | 2024-05-01 2:04PM EDT | 77.50 | 1.25 | 1.51 | 1.57 | -0.42 | -25.15% | 61 | 375 | 20.17% |
| MDT240719P00080000 | 2024-05-01 12:50PM EDT | 80.00 | 2.33 | 2.40 | 2.47 | -0.27 | -10.38% | 46 | 1,002 | 19.39% |
| MDT240719P00082500 | 2024-05-01 12:47PM EDT | 82.50 | 3.50 | 3.60 | 3.75 | -0.85 | -19.54% | 8 | 212 | 18.97% |
| MDT240719P00085000 | 2024-04-29 10:27AM EDT | 85.00 | 5.35 | 5.00 | 5.50 | 0.00 | - | 1 | 427 | 19.57% |
| MDT240719P00087500 | 2024-04-17 9:51AM EDT | 87.50 | 8.47 | 6.10 | 7.35 | 0.00 | - | 1 | 271 | 18.80% |
| MDT240719P00090000 | 2024-04-24 12:04PM EDT | 90.00 | 9.50 | 8.95 | 9.45 | 0.00 | - | 2 | 75 | 17.97% |
| MDT240719P00092500 | 2024-04-03 12:07PM EDT | 92.50 | 7.60 | 10.20 | 13.20 | 0.00 | - | 3 | 3 | 34.74% |
| MDT240719P00095000 | 2024-02-20 1:50PM EDT | 95.00 | 9.35 | 9.40 | 13.35 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.