Medtronic plc (MDT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 19, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT220819C00080000 | 2021-12-17 12:06PM EDT | 80.00 | 24.40 | 26.00 | 27.90 | 0.00 | - | 10 | 10 | 172.23% |
| MDT220819C00092500 | 2021-12-30 4:45PM EDT | 92.50 | 15.50 | 16.40 | 17.70 | 0.00 | - | 10 | 17 | 135.06% |
| MDT220819C00095000 | 2021-12-27 10:59AM EDT | 95.00 | 12.61 | 13.45 | 15.20 | 0.00 | - | 1 | 1 | 121.42% |
| MDT220819C00100000 | 2022-01-04 11:24AM EDT | 100.00 | 11.10 | 11.10 | 12.05 | 0.00 | - | 11 | 54 | 114.05% |
| MDT220819C00105000 | 2022-01-05 12:00PM EDT | 105.00 | 9.75 | 8.30 | 8.80 | +2.45 | +33.56% | 3 | 121 | 102.78% |
| MDT220819C00110000 | 2022-01-04 1:17PM EDT | 110.00 | 6.50 | 5.95 | 6.45 | 0.00 | - | 10 | 21 | 94.51% |
| MDT220819C00115000 | 2022-01-04 12:37PM EDT | 115.00 | 4.50 | 4.00 | 4.70 | 0.00 | - | 11 | 43 | 87.74% |
| MDT220819C00120000 | 2022-01-03 2:32PM EDT | 120.00 | 2.90 | 2.51 | 3.20 | 0.00 | - | 1 | 3 | 81.21% |
| MDT220819C00125000 | 2022-01-05 4:59PM EDT | 125.00 | 1.97 | 1.60 | 2.18 | +0.12 | +6.49% | 2 | 16 | 77.10% |
| MDT220819C00135000 | 2021-12-21 1:50PM EDT | 135.00 | 1.05 | 0.82 | 2.08 | +0.20 | +23.53% | 2 | 3 | 82.81% |
| MDT220819C00140000 | 2022-01-05 1:10PM EDT | 140.00 | 0.76 | 0.53 | 0.91 | +0.18 | +31.03% | 1 | 2 | 74.83% |
| MDT220819C00150000 | 2021-12-23 11:45AM EDT | 150.00 | 0.35 | 0.00 | 2.42 | 0.00 | - | 1 | 0 | 93.68% |
PutsforAugust 19, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT220819P00060000 | 2021-12-31 10:40AM EDT | 60.00 | 0.48 | 0.00 | 2.42 | 0.00 | - | 3 | 11 | 92.97% |
| MDT220819P00065000 | 2022-01-03 11:10AM EDT | 65.00 | 0.67 | 0.00 | 2.56 | 0.00 | - | 1 | 14 | 80.22% |
| MDT220819P00070000 | 2021-12-27 10:49AM EDT | 70.00 | 1.05 | 0.43 | 1.02 | 0.00 | - | 4 | 8 | 56.74% |
| MDT220819P00075000 | 2022-01-05 11:13AM EDT | 75.00 | 1.09 | 0.53 | 1.78 | -0.34 | -23.78% | 4 | 2 | 52.12% |
| MDT220819P00080000 | 2021-12-30 2:47PM EDT | 80.00 | 1.70 | 1.41 | 1.63 | 0.00 | - | 10 | 10 | 45.48% |
| MDT220819P00085000 | 2022-01-04 12:09PM EDT | 85.00 | 1.82 | 1.96 | 2.23 | 0.00 | - | 1 | 28 | 37.71% |
| MDT220819P00090000 | 2022-01-04 2:18PM EDT | 90.00 | 2.81 | 2.90 | 3.10 | 0.00 | - | 1 | 43 | 28.91% |
| MDT220819P00092500 | 2021-12-29 2:48PM EDT | 92.50 | 4.22 | 3.35 | 4.60 | 0.00 | - | - | 2 | 30.53% |
| MDT220819P00095000 | 2021-12-31 4:51PM EDT | 95.00 | 4.80 | 3.90 | 5.45 | 0.00 | - | 1 | 12 | 25.00% |
| MDT220819P00097500 | 2022-01-03 12:35PM EDT | 97.50 | 5.20 | 4.50 | 5.10 | 0.00 | - | 7 | 173 | 0.00% |
| MDT220819P00100000 | 2022-01-04 1:06PM EDT | 100.00 | 5.50 | 5.50 | 6.00 | 0.00 | - | 5 | 286 | 0.00% |
| MDT220819P00105000 | 2021-12-27 12:02PM EDT | 105.00 | 9.50 | 7.65 | 9.15 | 0.00 | - | 1 | 11 | 0.00% |
| MDT220819P00110000 | 2022-01-05 11:02AM EDT | 110.00 | 9.04 | 10.25 | 11.80 | -0.83 | -8.41% | 1 | 7 | 0.00% |
| MDT220819P00115000 | 2021-12-27 1:19PM EDT | 115.00 | 15.54 | 12.20 | 13.95 | 0.00 | - | 6 | 102 | 0.00% |
| MDT220819P00120000 | 2021-12-28 10:40AM EDT | 120.00 | 18.50 | 17.05 | 18.30 | 0.00 | - | 9 | 13 | 0.00% |
© 2022 Yahoo. All rights reserved.
