Medtronic plc (MDT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:34PM EDT. Market open.
Strike:85.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240426C00085000 | 2024-04-22 12:56PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.73 | 0.00 | - | 11 | 177 | 115.82% |
| MDT240503C00085000 | 2024-04-26 2:31PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1 | 825 | 19.53% |
| MDT240510C00085000 | 2024-04-24 10:59AM EDT | 2024-05-10 | 0.09 | 0.01 | 0.58 | 0.00 | - | 4 | 192 | 35.16% |
| MDT240517C00085000 | 2024-04-26 1:30PM EDT | 2024-05-17 | 0.08 | 0.07 | 0.11 | -0.01 | -11.11% | 145 | 3,406 | 17.77% |
| MDT240524C00085000 | 2024-04-26 3:10PM EDT | 2024-05-24 | 0.37 | 0.35 | 0.47 | +0.08 | +27.59% | 3 | 607 | 23.41% |
| MDT240531C00085000 | 2024-04-26 2:31PM EDT | 2024-05-31 | 0.42 | 0.25 | 0.58 | 0.00 | - | 8 | 5,328 | 22.68% |
| MDT240621C00085000 | 2024-04-26 2:53PM EDT | 2024-06-21 | 0.80 | 0.77 | 0.82 | 0.00 | - | 29 | 3,440 | 20.68% |
| MDT240719C00085000 | 2024-04-26 1:45PM EDT | 2024-07-19 | 1.05 | 1.06 | 1.11 | +0.05 | +5.00% | 59 | 1,620 | 19.34% |
| MDT240816C00085000 | 2024-04-26 12:11PM EDT | 2024-08-16 | 1.42 | 1.47 | 1.55 | +0.05 | +3.65% | 31 | 922 | 19.73% |
| MDT241115C00085000 | 2024-04-26 2:36PM EDT | 2024-11-15 | 3.00 | 2.99 | 3.10 | -0.35 | -10.45% | 69 | 322 | 21.79% |
| MDT250117C00085000 | 2024-04-26 2:27PM EDT | 2025-01-17 | 4.05 | 4.05 | 4.20 | -0.45 | -10.00% | 11 | 1,480 | 23.24% |
| MDT250620C00085000 | 2024-04-26 1:17PM EDT | 2025-06-20 | 6.00 | 6.10 | 7.30 | -0.55 | -8.40% | 10 | 56 | 27.69% |
| MDT260116C00085000 | 2024-04-26 3:02PM EDT | 2026-01-16 | 7.74 | 7.55 | 7.95 | +0.21 | +2.79% | 12 | 1,952 | 24.17% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240426P00085000 | 2024-04-23 3:11PM EDT | 2024-04-26 | 6.00 | 5.10 | 5.35 | 0.00 | - | 50 | 31 | 62.50% |
| MDT240503P00085000 | 2024-04-19 3:39PM EDT | 2024-05-03 | 5.65 | 3.50 | 5.40 | 0.00 | - | 18 | 38 | 27.15% |
| MDT240510P00085000 | 2024-04-11 11:46AM EDT | 2024-05-10 | 3.05 | 4.55 | 6.70 | 0.00 | - | 1 | 0 | 51.00% |
| MDT240517P00085000 | 2024-04-26 9:43AM EDT | 2024-05-17 | 5.60 | 5.15 | 5.35 | +0.10 | +1.82% | 15 | 1,236 | 13.48% |
| MDT240524P00085000 | 2024-04-16 2:27PM EDT | 2024-05-24 | 5.78 | 5.30 | 5.45 | 0.00 | - | 3 | 6 | 16.02% |
| MDT240531P00085000 | 2024-04-17 1:40PM EDT | 2024-05-31 | 5.99 | 5.30 | 5.45 | 0.00 | - | - | 1 | 14.36% |
| MDT240621P00085000 | 2024-04-26 1:56PM EDT | 2024-06-21 | 5.75 | 5.50 | 5.65 | +0.85 | +17.35% | 12 | 2,187 | 14.80% |
| MDT240719P00085000 | 2024-04-24 12:00PM EDT | 2024-07-19 | 5.55 | 6.00 | 6.80 | 0.00 | - | 4 | 427 | 22.19% |
| MDT240816P00085000 | 2024-04-16 3:43PM EDT | 2024-08-16 | 6.75 | 5.80 | 6.45 | 0.00 | - | 7 | 496 | 16.90% |
| MDT241115P00085000 | 2024-04-26 12:30PM EDT | 2024-11-15 | 7.50 | 7.30 | 7.50 | 0.00 | - | 10 | 208 | 17.65% |
| MDT250117P00085000 | 2024-04-22 1:45PM EDT | 2025-01-17 | 7.75 | 8.05 | 8.35 | 0.00 | - | 2 | 883 | 18.78% |
| MDT250620P00085000 | 2024-04-26 10:34AM EDT | 2025-06-20 | 10.05 | 9.40 | 10.25 | +2.65 | +35.81% | 10 | 73 | 20.70% |
| MDT260116P00085000 | 2024-04-09 1:43PM EDT | 2026-01-16 | 8.80 | 10.40 | 10.85 | 0.00 | - | 20 | 137 | 18.37% |
© 2024 Yahoo. All rights reserved.