Medtronic plc (MDT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240503C00075000 | 2024-04-29 11:41AM EDT | 75.00 | 6.00 | 4.00 | 7.90 | 0.00 | - | 1 | 2 | 153.91% |
| MDT240503C00076000 | 2024-04-16 3:35PM EDT | 76.00 | 4.10 | 3.00 | 6.90 | 0.00 | - | - | 3 | 140.67% |
| MDT240503C00077000 | 2024-04-25 12:54PM EDT | 77.00 | 2.70 | 2.03 | 5.95 | 0.00 | - | 2 | 30 | 129.10% |
| MDT240503C00078000 | 2024-04-26 3:53PM EDT | 78.00 | 2.34 | 1.28 | 4.95 | 0.00 | - | 6 | 32 | 115.14% |
| MDT240503C00079000 | 2024-05-01 3:52PM EDT | 79.00 | 2.04 | 0.58 | 2.20 | +0.20 | +10.87% | 10 | 329 | 33.79% |
| MDT240503C00080000 | 2024-05-01 3:17PM EDT | 80.00 | 1.56 | 0.91 | 2.03 | +0.74 | +90.24% | 46 | 215 | 53.08% |
| MDT240503C00081000 | 2024-05-01 3:52PM EDT | 81.00 | 0.54 | 0.43 | 0.48 | +0.04 | +8.00% | 29 | 272 | 18.21% |
| MDT240503C00082000 | 2024-05-01 2:04PM EDT | 82.00 | 0.24 | 0.06 | 0.33 | +0.14 | +140.00% | 32 | 391 | 25.78% |
| MDT240503C00083000 | 2024-05-01 3:11PM EDT | 83.00 | 0.07 | 0.00 | 0.27 | +0.03 | +75.00% | 106 | 201 | 33.30% |
| MDT240503C00084000 | 2024-05-01 2:12PM EDT | 84.00 | 0.01 | 0.00 | 0.25 | -0.01 | -50.00% | 20 | 495 | 41.11% |
| MDT240503C00085000 | 2024-04-29 1:39PM EDT | 85.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 530 | 819 | 69.14% |
| MDT240503C00086000 | 2024-05-01 10:40AM EDT | 86.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 1 | 380 | 78.22% |
| MDT240503C00087000 | 2024-04-29 3:16PM EDT | 87.00 | 0.01 | 0.00 | 0.46 | 0.00 | - | 1 | 64 | 62.99% |
| MDT240503C00088000 | 2024-04-29 10:10AM EDT | 88.00 | 0.04 | 0.00 | 0.18 | 0.00 | - | 4 | 396 | 56.45% |
| MDT240503C00089000 | 2024-04-25 11:22AM EDT | 89.00 | 0.01 | 0.00 | 1.27 | -0.13 | -92.86% | 2 | 100 | 103.22% |
| MDT240503C00090000 | 2024-04-16 9:35AM EDT | 90.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 21 | 110.94% |
| MDT240503C00091000 | 2024-04-09 11:30AM EDT | 91.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | 1 | 8 | 118.36% |
| MDT240503C00092000 | 2024-04-01 3:20PM EDT | 92.00 | 0.21 | 0.00 | 1.27 | 0.00 | - | 18 | 18 | 125.68% |
| MDT240503C00095000 | 2024-04-22 2:00PM EDT | 95.00 | 0.07 | 0.00 | 2.13 | 0.00 | - | 1 | 1 | 171.68% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240503P00069000 | 2024-04-24 3:49PM EDT | 69.00 | 0.05 | 0.00 | 1.26 | 0.00 | - | 405 | 429 | 151.76% |
| MDT240503P00070000 | 2024-04-24 3:00PM EDT | 70.00 | 0.05 | 0.00 | 1.26 | 0.00 | - | - | 40 | 141.70% |
| MDT240503P00072000 | 2024-04-25 1:44PM EDT | 72.00 | 0.24 | 0.00 | 1.26 | 0.00 | - | 1 | 2 | 121.68% |
| MDT240503P00073000 | 2024-04-24 1:38PM EDT | 73.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | 14 | 21 | 111.91% |
| MDT240503P00074000 | 2024-04-29 11:55AM EDT | 74.00 | 0.02 | 0.00 | 1.26 | 0.00 | - | 1 | 2 | 101.47% |
| MDT240503P00075000 | 2024-05-01 1:01PM EDT | 75.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 2 | 10 | 40.23% |
| MDT240503P00076000 | 2024-04-29 9:30AM EDT | 76.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | 5 | 208 | 81.05% |
| MDT240503P00077000 | 2024-04-26 1:06PM EDT | 77.00 | 0.16 | 0.00 | 0.04 | 0.00 | - | 1 | 266 | 31.64% |
| MDT240503P00078000 | 2024-05-01 10:17AM EDT | 78.00 | 0.04 | 0.00 | 0.22 | -0.05 | -55.56% | 48 | 882 | 38.87% |
| MDT240503P00079000 | 2024-05-01 3:51PM EDT | 79.00 | 0.06 | 0.00 | 0.08 | -0.10 | -62.50% | 50 | 2,380 | 21.09% |
| MDT240503P00080000 | 2024-05-01 3:32PM EDT | 80.00 | 0.19 | 0.06 | 0.22 | -0.28 | -59.57% | 18 | 450 | 19.04% |
| MDT240503P00081000 | 2024-05-01 3:58PM EDT | 81.00 | 0.58 | 0.51 | 0.55 | -0.45 | -43.69% | 34 | 427 | 16.85% |
| MDT240503P00082000 | 2024-05-01 12:29PM EDT | 82.00 | 0.80 | 1.07 | 1.24 | -0.95 | -54.29% | 3 | 75 | 16.99% |
| MDT240503P00083000 | 2024-04-22 3:59PM EDT | 83.00 | 2.63 | 0.15 | 2.77 | 0.00 | - | 2 | 5 | 50.00% |
| MDT240503P00084000 | 2024-04-24 2:03PM EDT | 84.00 | 3.50 | 1.13 | 5.05 | 0.00 | - | 1 | 125 | 109.47% |
| MDT240503P00085000 | 2024-05-01 3:27PM EDT | 85.00 | 2.85 | 2.14 | 6.00 | -1.11 | -28.03% | 150 | 45 | 119.24% |
| MDT240503P00086000 | 2024-04-12 1:53PM EDT | 86.00 | 6.52 | 3.50 | 6.05 | 0.00 | - | 2 | 0 | 92.14% |
| MDT240503P00087000 | 2024-04-10 1:38PM EDT | 87.00 | 5.00 | 4.15 | 7.80 | 0.00 | - | 1 | 1 | 132.86% |
© 2024 Yahoo. All rights reserved.