Medtronic plc (MDT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:40AM EDT. Market open.
Strike:80.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240524C00080000 | 2024-05-20 9:30AM EDT | 2024-05-24 | 5.00 | 5.15 | 5.85 | -0.95 | -15.97% | 13 | 568 | 64.70% |
| MDT240531C00080000 | 2024-05-16 3:52PM EDT | 2024-05-31 | 5.07 | 5.30 | 5.45 | -1.20 | -19.14% | 10 | 53 | 37.70% |
| MDT240607C00080000 | 2024-05-16 12:03PM EDT | 2024-06-07 | 5.75 | 5.20 | 5.55 | 0.00 | - | 1 | 1 | 31.49% |
| MDT240614C00080000 | 2024-05-20 12:59PM EDT | 2024-06-14 | 5.40 | 4.70 | 5.80 | 0.00 | - | 1 | 11 | 30.71% |
| MDT240621C00080000 | 2024-05-21 11:21AM EDT | 2024-06-21 | 5.75 | 5.75 | 5.80 | 0.00 | - | 7 | 2,012 | 27.15% |
| MDT240628C00080000 | 2024-05-17 3:56PM EDT | 2024-06-28 | 6.74 | 4.95 | 6.15 | 0.00 | - | 10 | 10 | 28.71% |
| MDT240719C00080000 | 2024-05-20 3:48PM EDT | 2024-07-19 | 5.75 | 5.90 | 6.05 | 0.00 | - | 3 | 596 | 22.22% |
| MDT240816C00080000 | 2024-05-20 10:01AM EDT | 2024-08-16 | 6.85 | 5.05 | 7.15 | 0.00 | - | 50 | 201 | 26.29% |
| MDT241115C00080000 | 2024-05-17 1:16PM EDT | 2024-11-15 | 8.65 | 7.75 | 8.20 | 0.00 | - | 10 | 119 | 23.40% |
| MDT250117C00080000 | 2024-05-20 1:59PM EDT | 2025-01-17 | 8.90 | 8.95 | 9.15 | 0.00 | - | 3 | 1,248 | 23.89% |
| MDT250620C00080000 | 2024-05-20 10:00AM EDT | 2025-06-20 | 11.30 | 9.80 | 11.85 | 0.00 | - | 3 | 84 | 26.87% |
| MDT260116C00080000 | 2024-05-16 3:40PM EDT | 2026-01-16 | 13.40 | 12.30 | 13.15 | 0.00 | - | 2 | 579 | 24.88% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240524P00080000 | 2024-05-21 9:39AM EDT | 2024-05-24 | 0.25 | 0.21 | 0.25 | 0.00 | - | 15 | 248 | 48.63% |
| MDT240531P00080000 | 2024-05-21 10:07AM EDT | 2024-05-31 | 0.38 | 0.13 | 0.33 | +0.06 | +18.75% | 204 | 162 | 31.98% |
| MDT240607P00080000 | 2024-05-17 12:40PM EDT | 2024-06-07 | 0.33 | 0.31 | 0.40 | 0.00 | - | 5 | 44 | 26.66% |
| MDT240614P00080000 | 2024-05-20 10:26AM EDT | 2024-06-14 | 0.46 | 0.30 | 0.59 | 0.00 | - | 3 | 14 | 26.05% |
| MDT240621P00080000 | 2024-05-21 9:30AM EDT | 2024-06-21 | 0.60 | 0.48 | 0.58 | +0.02 | +3.45% | 5 | 4,283 | 22.88% |
| MDT240628P00080000 | 2024-05-21 11:13AM EDT | 2024-06-28 | 0.69 | 0.55 | 1.94 | +0.04 | +6.15% | 2 | 4 | 36.48% |
| MDT240719P00080000 | 2024-05-21 11:04AM EDT | 2024-07-19 | 0.90 | 0.83 | 0.89 | -0.03 | -3.23% | 35 | 1,131 | 19.92% |
| MDT240816P00080000 | 2024-05-21 10:57AM EDT | 2024-08-16 | 1.20 | 1.13 | 1.23 | -0.09 | -6.98% | 4 | 2,399 | 19.12% |
| MDT241115P00080000 | 2024-05-20 2:27PM EDT | 2024-11-15 | 2.37 | 2.08 | 2.39 | 0.00 | - | 2 | 275 | 19.21% |
| MDT250117P00080000 | 2024-05-20 3:32PM EDT | 2025-01-17 | 3.25 | 3.15 | 3.30 | 0.00 | - | 2 | 2,373 | 20.23% |
| MDT250620P00080000 | 2024-05-20 1:12PM EDT | 2025-06-20 | 4.60 | 2.79 | 5.40 | 0.00 | - | 6 | 1,085 | 22.27% |
| MDT260116P00080000 | 2024-05-14 12:42PM EDT | 2026-01-16 | 6.52 | 5.95 | 6.30 | 0.00 | - | 94 | 358 | 20.22% |
© 2024 Yahoo. All rights reserved.