Medtronic plc (MDT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT250117C00040000 | 2024-04-04 3:18PM EDT | 40.00 | 44.80 | 39.35 | 43.30 | 0.00 | - | 2 | 5 | 75.48% |
| MDT250117C00042500 | 2024-03-13 3:22PM EDT | 42.50 | 43.45 | 35.60 | 40.35 | 0.00 | - | 3 | 1 | 65.77% |
| MDT250117C00045000 | 2024-01-08 12:57PM EDT | 45.00 | 41.72 | 40.10 | 44.65 | 0.00 | - | 2 | 47 | 96.19% |
| MDT250117C00047500 | 2024-03-13 3:22PM EDT | 47.50 | 38.55 | 31.00 | 35.50 | 0.00 | - | 3 | 16 | 57.91% |
| MDT250117C00050000 | 2024-04-15 2:40PM EDT | 50.00 | 31.00 | 29.50 | 33.00 | 0.00 | - | 5 | 138 | 53.56% |
| MDT250117C00055000 | 2024-04-29 12:55PM EDT | 55.00 | 27.00 | 24.80 | 28.85 | 0.00 | - | 3 | 6 | 51.44% |
| MDT250117C00060000 | 2024-04-26 12:58PM EDT | 60.00 | 20.80 | 20.40 | 23.75 | 0.00 | - | 1 | 113 | 42.64% |
| MDT250117C00062500 | 2024-01-31 12:43PM EDT | 62.50 | 27.12 | 22.25 | 25.00 | 0.00 | - | 1 | 148 | 51.45% |
| MDT250117C00065000 | 2024-04-23 1:02PM EDT | 65.00 | 18.11 | 16.90 | 19.30 | 0.00 | - | 5 | 78 | 37.88% |
| MDT250117C00067500 | 2024-04-04 9:35AM EDT | 67.50 | 19.95 | 14.75 | 16.30 | 0.00 | - | 8 | 128 | 31.48% |
| MDT250117C00070000 | 2024-04-16 3:51PM EDT | 70.00 | 12.95 | 12.65 | 14.95 | 0.00 | - | 25 | 407 | 33.12% |
| MDT250117C00072500 | 2024-04-24 12:21PM EDT | 72.50 | 11.95 | 11.40 | 12.15 | 0.00 | - | 1 | 197 | 27.81% |
| MDT250117C00075000 | 2024-04-30 1:10PM EDT | 75.00 | 9.82 | 9.70 | 10.35 | 0.00 | - | 1 | 262 | 26.69% |
| MDT250117C00077500 | 2024-05-01 11:55AM EDT | 77.50 | 8.65 | 7.65 | 8.75 | +1.00 | +13.07% | 1 | 213 | 25.91% |
| MDT250117C00080000 | 2024-05-01 9:40AM EDT | 80.00 | 6.90 | 6.90 | 7.35 | -0.05 | -0.72% | 2 | 1,268 | 25.40% |
| MDT250117C00082500 | 2024-05-01 2:26PM EDT | 82.50 | 5.95 | 4.65 | 6.00 | +0.10 | +1.71% | 1 | 909 | 24.57% |
| MDT250117C00085000 | 2024-05-01 11:35AM EDT | 85.00 | 4.57 | 4.45 | 4.80 | +0.20 | +4.58% | 3 | 1,486 | 23.77% |
| MDT250117C00087500 | 2024-04-30 1:51PM EDT | 87.50 | 3.55 | 3.50 | 3.85 | 0.00 | - | 1 | 908 | 23.37% |
| MDT250117C00090000 | 2024-05-01 11:35AM EDT | 90.00 | 2.76 | 2.62 | 2.95 | +0.13 | +4.94% | 4 | 2,103 | 22.61% |
| MDT250117C00092500 | 2024-04-29 10:52AM EDT | 92.50 | 2.10 | 1.47 | 2.25 | 0.00 | - | 1 | 887 | 22.11% |
| MDT250117C00095000 | 2024-04-30 11:12AM EDT | 95.00 | 1.49 | 1.34 | 1.83 | 0.00 | - | 9 | 2,943 | 22.38% |
| MDT250117C00097500 | 2024-05-01 2:50PM EDT | 97.50 | 1.30 | 0.99 | 1.28 | +0.25 | +23.81% | 1 | 215 | 21.49% |
| MDT250117C00100000 | 2024-04-30 10:51AM EDT | 100.00 | 0.77 | 0.70 | 0.95 | 0.00 | - | 23 | 2,766 | 21.27% |
| MDT250117C00105000 | 2024-04-29 9:46AM EDT | 105.00 | 0.36 | 0.13 | 0.57 | 0.00 | - | 1 | 393 | 21.49% |
| MDT250117C00110000 | 2024-05-01 12:46PM EDT | 110.00 | 0.25 | 0.11 | 0.29 | +0.05 | +25.00% | 15 | 755 | 21.05% |
| MDT250117C00115000 | 2024-04-19 9:39AM EDT | 115.00 | 0.11 | 0.06 | 0.59 | 0.00 | - | 1 | 216 | 27.00% |
| MDT250117C00120000 | 2024-04-16 3:54PM EDT | 120.00 | 0.10 | 0.05 | 0.87 | 0.00 | - | 50 | 190 | 32.07% |
| MDT250117C00125000 | 2024-04-12 9:55AM EDT | 125.00 | 0.05 | 0.05 | 2.08 | 0.00 | - | 1 | 194 | 43.15% |
| MDT250117C00130000 | 2024-04-09 11:21AM EDT | 130.00 | 0.08 | 0.00 | 0.67 | 0.00 | - | 3 | 43 | 34.67% |
| MDT250117C00135000 | 2024-03-19 11:03AM EDT | 135.00 | 0.22 | 0.00 | 0.61 | 0.00 | - | 2 | 274 | 36.02% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT250117P00037500 | 2024-04-17 11:31AM EDT | 37.50 | 0.12 | 0.00 | 0.30 | 0.00 | - | 20 | 72 | 49.56% |
| MDT250117P00040000 | 2024-04-03 1:22PM EDT | 40.00 | 0.10 | 0.03 | 2.18 | 0.00 | - | 1 | 338 | 60.50% |
| MDT250117P00042500 | 2024-04-01 9:30AM EDT | 42.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 124 | 12.50% |
| MDT250117P00045000 | 2024-02-20 3:26PM EDT | 45.00 | 0.13 | 0.10 | 1.79 | 0.00 | - | 50 | 93 | 59.40% |
| MDT250117P00047500 | 2024-01-30 4:22PM EDT | 47.50 | 0.19 | 0.07 | 0.42 | 0.00 | - | 2 | 26 | 38.28% |
| MDT250117P00050000 | 2024-03-11 10:00AM EDT | 50.00 | 0.27 | 0.05 | 0.38 | 0.00 | - | 1 | 223 | 34.42% |
| MDT250117P00055000 | 2024-04-24 10:22AM EDT | 55.00 | 0.50 | 0.42 | 0.57 | 0.00 | - | 1 | 445 | 31.30% |
| MDT250117P00060000 | 2024-04-25 10:28AM EDT | 60.00 | 1.00 | 0.68 | 0.95 | 0.00 | - | 55 | 800 | 29.22% |
| MDT250117P00062500 | 2024-04-19 12:47PM EDT | 62.50 | 1.14 | 0.88 | 1.15 | 0.00 | - | 1 | 204 | 27.76% |
| MDT250117P00065000 | 2024-04-26 3:46PM EDT | 65.00 | 1.40 | 1.16 | 1.47 | 0.00 | - | 12 | 1,023 | 26.84% |
| MDT250117P00067500 | 2024-05-01 1:10PM EDT | 67.50 | 1.68 | 1.50 | 1.82 | +0.02 | +1.20% | 1 | 1,200 | 25.68% |
| MDT250117P00070000 | 2024-05-01 3:32PM EDT | 70.00 | 2.01 | 1.65 | 2.25 | -0.24 | -10.67% | 5 | 1,583 | 24.57% |
| MDT250117P00072500 | 2024-04-26 12:17PM EDT | 72.50 | 3.00 | 2.07 | 2.84 | 0.00 | - | 2 | 437 | 23.78% |
| MDT250117P00075000 | 2024-05-01 2:40PM EDT | 75.00 | 3.25 | 3.20 | 3.45 | -0.50 | -13.33% | 1 | 1,413 | 22.58% |
| MDT250117P00077500 | 2024-05-01 3:32PM EDT | 77.50 | 4.00 | 4.00 | 4.25 | -0.25 | -5.88% | 1 | 2,282 | 21.67% |
| MDT250117P00080000 | 2024-04-30 2:49PM EDT | 80.00 | 5.50 | 4.35 | 5.20 | 0.00 | - | 311 | 2,337 | 20.76% |
| MDT250117P00082500 | 2024-05-01 11:39AM EDT | 82.50 | 6.25 | 5.30 | 6.35 | -0.30 | -4.58% | 21 | 962 | 19.98% |
| MDT250117P00085000 | 2024-05-01 11:39AM EDT | 85.00 | 7.55 | 7.45 | 7.75 | -0.20 | -2.58% | 16 | 883 | 19.48% |
| MDT250117P00087500 | 2024-04-26 10:36AM EDT | 87.50 | 10.23 | 8.50 | 9.75 | 0.00 | - | 15 | 435 | 20.66% |
| MDT250117P00090000 | 2024-04-18 10:29AM EDT | 90.00 | 13.00 | 10.00 | 10.95 | 0.00 | - | 3 | 1,090 | 17.95% |
| MDT250117P00092500 | 2024-04-04 3:07PM EDT | 92.50 | 10.00 | 11.15 | 13.40 | 0.00 | - | 6 | 382 | 20.05% |
| MDT250117P00095000 | 2024-04-18 10:41AM EDT | 95.00 | 16.46 | 13.35 | 16.10 | 0.00 | - | 2 | 265 | 23.18% |
| MDT250117P00097500 | 2024-04-22 3:48PM EDT | 97.50 | 17.15 | 16.55 | 17.05 | 0.00 | - | 3 | 19 | 15.86% |
| MDT250117P00100000 | 2024-03-28 10:39AM EDT | 100.00 | 13.04 | 19.25 | 22.40 | 0.00 | - | 12 | 49 | 33.28% |
| MDT250117P00105000 | 2024-04-18 9:30AM EDT | 105.00 | 25.51 | 22.10 | 26.00 | 0.00 | - | 1 | 0 | 30.27% |
| MDT250117P00110000 | 2023-12-29 11:11AM EDT | 110.00 | 27.53 | 20.55 | 24.95 | 0.00 | - | 1 | 0 | 0.00% |
| MDT250117P00115000 | 2023-11-20 4:56PM EDT | 115.00 | 39.80 | 33.20 | 34.85 | 0.00 | - | 5 | 0 | 28.49% |
| MDT250117P00120000 | 2023-09-20 2:09PM EDT | 120.00 | 39.15 | 45.00 | 50.00 | 0.00 | - | 3 | 0 | 69.04% |
| MDT250117P00125000 | 2022-11-30 2:30PM EDT | 125.00 | 48.96 | 45.80 | 48.85 | 0.00 | - | 1 | 0 | 56.85% |
| MDT250117P00130000 | 2022-09-28 11:19AM EDT | 130.00 | 48.29 | 42.70 | 44.05 | 0.00 | - | - | 0 | 0.00% |
| MDT250117P00135000 | 2024-03-26 10:20AM EDT | 135.00 | 51.95 | 54.00 | 58.00 | 0.00 | - | 10 | 0 | 58.15% |
© 2024 Yahoo. All rights reserved.