Medtronic plc (MDT)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:82.50
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240517C00082500 | 2024-05-15 2:14PM EDT | 2024-05-17 | 2.04 | 2.18 | 2.49 | +0.29 | +16.57% | 18 | 1,758 | 41.21% |
| MDT240621C00082500 | 2024-05-15 3:37PM EDT | 2024-06-21 | 3.64 | 3.75 | 3.95 | +0.29 | +8.66% | 104 | 3,712 | 25.39% |
| MDT240719C00082500 | 2024-05-15 3:56PM EDT | 2024-07-19 | 4.20 | 3.55 | 4.25 | +0.65 | +18.31% | 74 | 613 | 21.39% |
| MDT240816C00082500 | 2024-05-14 1:56PM EDT | 2024-08-16 | 4.22 | 4.70 | 4.85 | 0.00 | - | 1 | 464 | 21.58% |
| MDT241115C00082500 | 2024-05-14 1:43PM EDT | 2024-11-15 | 5.91 | 6.35 | 6.55 | 0.00 | - | 7 | 102 | 22.68% |
| MDT250117C00082500 | 2024-05-15 2:37PM EDT | 2025-01-17 | 7.15 | 7.40 | 7.60 | +0.45 | +6.72% | 100 | 914 | 23.46% |
| MDT250620C00082500 | 2024-05-13 11:35AM EDT | 2025-06-20 | 8.81 | 9.30 | 9.70 | 0.00 | - | 2 | 22 | 24.49% |
| MDT260116C00082500 | 2024-05-15 3:50PM EDT | 2026-01-16 | 11.20 | 10.75 | 11.45 | +0.66 | +6.26% | 4 | 86 | 23.95% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240517P00082500 | 2024-05-14 12:45PM EDT | 2024-05-17 | 0.27 | 0.04 | 0.13 | 0.00 | - | 19 | 3,026 | 32.03% |
| MDT240621P00082500 | 2024-05-15 3:19PM EDT | 2024-06-21 | 1.38 | 1.25 | 1.34 | -0.32 | -18.82% | 19 | 2,813 | 21.49% |
| MDT240719P00082500 | 2024-05-15 10:55AM EDT | 2024-07-19 | 2.03 | 1.72 | 1.78 | -0.21 | -9.38% | 47 | 315 | 19.53% |
| MDT240816P00082500 | 2024-05-15 3:10PM EDT | 2024-08-16 | 2.22 | 2.07 | 2.21 | -0.29 | -11.55% | 41 | 840 | 19.01% |
| MDT241115P00082500 | 2024-05-15 9:44AM EDT | 2024-11-15 | 3.48 | 3.35 | 4.45 | -0.07 | -1.97% | 37 | 320 | 23.21% |
| MDT250117P00082500 | 2024-05-15 9:30AM EDT | 2025-01-17 | 4.35 | 4.15 | 4.95 | -0.20 | -4.40% | 1 | 962 | 21.89% |
| MDT250620P00082500 | 2024-05-14 11:40AM EDT | 2025-06-20 | 5.95 | 5.45 | 5.75 | 0.00 | - | 1 | 735 | 19.50% |
| MDT260116P00082500 | 2024-05-13 3:20PM EDT | 2026-01-16 | 7.41 | 6.90 | 8.20 | 0.00 | - | 22 | 327 | 21.56% |
© 2024 Yahoo. All rights reserved.