Medtronic plc (MDT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:52PM EDT. Market open.
Strike:77.50
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240517C00077500 | 2024-05-15 9:30AM EDT | 2024-05-17 | 6.80 | 5.55 | 8.70 | +0.40 | +6.25% | 1 | 339 | 68.36% |
| MDT240621C00077500 | 2024-05-15 9:30AM EDT | 2024-06-21 | 7.80 | 7.40 | 7.60 | +0.20 | +2.63% | 6 | 2,310 | 27.91% |
| MDT240719C00077500 | 2024-05-14 2:43PM EDT | 2024-07-19 | 7.45 | 7.60 | 7.75 | 0.00 | - | 1 | 238 | 22.83% |
| MDT240816C00077500 | 2024-05-14 11:12AM EDT | 2024-08-16 | 8.20 | 8.00 | 8.20 | 0.00 | - | 2 | 41 | 22.94% |
| MDT241115C00077500 | 2024-05-15 2:12PM EDT | 2024-11-15 | 9.52 | 9.45 | 9.60 | +2.32 | +32.22% | 5 | 1 | 23.71% |
| MDT250117C00077500 | 2024-05-01 11:55AM EDT | 2025-01-17 | 8.65 | 10.30 | 10.95 | 0.00 | - | 1 | 214 | 26.11% |
| MDT250620C00077500 | 2024-05-08 12:04PM EDT | 2025-06-20 | 10.80 | 11.55 | 12.85 | 0.00 | - | 3 | 4 | 26.51% |
| MDT260116C00077500 | 2024-05-07 10:04AM EDT | 2026-01-16 | 12.42 | 13.45 | 14.95 | 0.00 | - | 10 | 286 | 26.77% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240517P00077500 | 2024-05-14 2:17PM EDT | 2024-05-17 | 0.06 | 0.01 | 0.20 | 0.00 | - | 3 | 813 | 59.57% |
| MDT240621P00077500 | 2024-05-15 2:11PM EDT | 2024-06-21 | 0.39 | 0.38 | 0.41 | +0.04 | +11.43% | 12 | 8,252 | 23.76% |
| MDT240719P00077500 | 2024-05-15 12:57PM EDT | 2024-07-19 | 0.70 | 0.66 | 0.71 | -0.12 | -14.63% | 5 | 522 | 21.70% |
| MDT240816P00077500 | 2024-05-10 3:46PM EDT | 2024-08-16 | 1.22 | 0.92 | 0.98 | 0.00 | - | 109 | 1,122 | 20.59% |
| MDT241115P00077500 | 2024-05-10 12:07PM EDT | 2024-11-15 | 2.48 | 1.64 | 2.11 | 0.00 | - | 1 | 49 | 20.92% |
| MDT250117P00077500 | 2024-05-07 9:59AM EDT | 2025-01-17 | 3.63 | 2.56 | 2.87 | 0.00 | - | 5 | 2,282 | 21.36% |
| MDT250620P00077500 | 2024-05-14 12:42PM EDT | 2025-06-20 | 4.20 | 1.83 | 5.25 | 0.00 | - | 94 | 570 | 24.46% |
| MDT260116P00077500 | 2024-04-25 11:51AM EDT | 2026-01-16 | 7.48 | 5.30 | 5.60 | 0.00 | - | 126 | 170 | 20.72% |
© 2024 Yahoo. All rights reserved.