Medtronic plc (MDT)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240503C00075000 | 2024-04-15 2:18PM EDT | 2024-05-03 | 5.60 | 4.30 | 8.35 | 0.00 | - | - | 1 | 87.84% |
| MDT240510C00075000 | 2024-04-16 11:46AM EDT | 2024-05-10 | 5.21 | 4.75 | 8.30 | 0.00 | - | 60 | 65 | 66.50% |
| MDT240517C00075000 | 2024-04-22 1:27PM EDT | 2024-05-17 | 6.05 | 6.35 | 7.90 | 0.00 | - | 33 | 1,819 | 49.98% |
| MDT240524C00075000 | 2024-04-19 10:12AM EDT | 2024-05-24 | 5.60 | 6.85 | 7.60 | 0.00 | - | 3 | 3 | 39.87% |
| MDT240621C00075000 | 2024-04-22 2:44PM EDT | 2024-06-21 | 7.00 | 6.90 | 8.10 | 0.00 | - | 19 | 301 | 33.80% |
| MDT240719C00075000 | 2024-04-22 9:42AM EDT | 2024-07-19 | 6.33 | 6.85 | 8.65 | 0.00 | - | 1 | 8 | 32.06% |
| MDT240816C00075000 | 2024-04-16 9:33AM EDT | 2024-08-16 | 7.40 | 7.95 | 9.40 | 0.00 | - | 3 | 11 | 32.70% |
| MDT241115C00075000 | 2024-04-12 12:33PM EDT | 2024-11-15 | 9.02 | 9.25 | 9.95 | 0.00 | - | 2 | 3 | 27.00% |
| MDT250117C00075000 | 2024-04-22 9:54AM EDT | 2025-01-17 | 9.40 | 10.40 | 11.00 | 0.00 | - | 2 | 262 | 27.85% |
| MDT250620C00075000 | 2024-04-16 12:06PM EDT | 2025-06-20 | 11.50 | 10.90 | 13.75 | 0.00 | - | 1 | 19 | 30.84% |
| MDT260116C00075000 | 2024-04-23 12:40PM EDT | 2026-01-16 | 14.25 | 13.65 | 15.30 | +0.75 | +5.56% | 19 | 1,896 | 29.14% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240426P00075000 | 2024-04-22 12:09PM EDT | 2024-04-26 | 0.25 | 0.00 | 1.27 | 0.00 | - | 9 | 77 | 95.12% |
| MDT240503P00075000 | 2024-04-19 12:22PM EDT | 2024-05-03 | 0.19 | 0.02 | 0.25 | 0.00 | - | 3 | 6 | 38.77% |
| MDT240510P00075000 | 2024-04-22 3:13PM EDT | 2024-05-10 | 0.12 | 0.07 | 0.30 | 0.00 | - | 7 | 22 | 31.30% |
| MDT240517P00075000 | 2024-04-23 12:18PM EDT | 2024-05-17 | 0.16 | 0.14 | 0.20 | -0.06 | -27.27% | 25 | 1,129 | 23.54% |
| MDT240524P00075000 | 2024-04-19 3:48PM EDT | 2024-05-24 | 0.69 | 0.30 | 0.54 | 0.00 | - | 2 | 243 | 27.93% |
| MDT240531P00075000 | 2024-04-22 11:56AM EDT | 2024-05-31 | 0.56 | 0.38 | 0.43 | 0.00 | - | 2 | 6 | 23.37% |
| MDT240621P00075000 | 2024-04-23 10:31AM EDT | 2024-06-21 | 0.63 | 0.59 | 0.64 | -0.06 | -8.70% | 1 | 1,477 | 21.51% |
| MDT240719P00075000 | 2024-04-23 10:16AM EDT | 2024-07-19 | 0.97 | 0.90 | 0.97 | -0.29 | -23.02% | 1 | 234 | 20.85% |
| MDT240816P00075000 | 2024-04-22 3:51PM EDT | 2024-08-16 | 1.42 | 1.16 | 1.21 | 0.00 | - | 46 | 324 | 19.97% |
| MDT241115P00075000 | 2024-04-22 10:52AM EDT | 2024-11-15 | 2.84 | 2.15 | 2.54 | 0.00 | - | 7 | 132 | 21.72% |
| MDT250117P00075000 | 2024-04-22 1:06PM EDT | 2025-01-17 | 3.60 | 3.10 | 3.50 | 0.00 | - | 207 | 1,413 | 23.00% |
| MDT250620P00075000 | 2024-04-17 10:16AM EDT | 2025-06-20 | 5.25 | 4.35 | 4.80 | 0.00 | - | 2 | 442 | 22.52% |
| MDT260116P00075000 | 2024-04-23 12:37PM EDT | 2026-01-16 | 5.90 | 5.65 | 6.25 | +0.50 | +9.26% | 1 | 97 | 22.14% |
© 2024 Yahoo. All rights reserved.