Medtronic plc (MDT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:90.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240503C00090000 | 2024-04-16 9:35AM EDT | 2024-05-03 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 21 | 110.94% |
| MDT240510C00090000 | 2024-04-18 10:02AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 51.86% |
| MDT240517C00090000 | 2024-05-01 10:48AM EDT | 2024-05-17 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 3 | 3,531 | 23.83% |
| MDT240524C00090000 | 2024-05-01 11:29AM EDT | 2024-05-24 | 0.05 | 0.03 | 0.69 | -0.13 | -72.22% | 5 | 10 | 40.31% |
| MDT240531C00090000 | 2024-04-30 3:49PM EDT | 2024-05-31 | 0.05 | 0.03 | 1.34 | 0.00 | - | 3 | 102 | 45.41% |
| MDT240621C00090000 | 2024-05-01 2:39PM EDT | 2024-06-21 | 0.28 | 0.19 | 0.28 | +0.09 | +47.37% | 35 | 3,367 | 21.02% |
| MDT240719C00090000 | 2024-04-30 12:56PM EDT | 2024-07-19 | 0.37 | 0.35 | 0.42 | 0.00 | - | 1,616 | 1,212 | 18.92% |
| MDT240816C00090000 | 2024-05-01 2:55PM EDT | 2024-08-16 | 0.79 | 0.63 | 0.74 | +0.19 | +31.67% | 10 | 729 | 19.46% |
| MDT241115C00090000 | 2024-05-01 12:22PM EDT | 2024-11-15 | 1.96 | 1.37 | 2.12 | +0.31 | +18.79% | 5 | 297 | 21.97% |
| MDT250117C00090000 | 2024-05-01 11:35AM EDT | 2025-01-17 | 2.76 | 2.62 | 2.95 | +0.13 | +4.94% | 4 | 2,103 | 22.61% |
| MDT250620C00090000 | 2024-04-25 11:29AM EDT | 2025-06-20 | 4.16 | 2.89 | 5.85 | 0.00 | - | 5 | 125 | 26.86% |
| MDT260116C00090000 | 2024-04-26 2:15PM EDT | 2026-01-16 | 6.50 | 5.95 | 6.55 | +0.65 | +11.11% | 1 | 371 | 23.58% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240517P00090000 | 2024-04-18 3:07PM EDT | 2024-05-17 | 11.34 | 7.05 | 10.60 | 0.00 | - | 420 | 0 | 64.11% |
| MDT240621P00090000 | 2024-04-12 10:08AM EDT | 2024-06-21 | 9.10 | 9.00 | 10.55 | +0.10 | +1.11% | 2 | 10 | 36.13% |
| MDT240719P00090000 | 2024-04-24 12:04PM EDT | 2024-07-19 | 9.50 | 8.95 | 9.45 | 0.00 | - | 2 | 75 | 17.87% |
| MDT240816P00090000 | 2024-04-03 11:35AM EDT | 2024-08-16 | 5.95 | 8.75 | 10.55 | 0.00 | - | 12 | 70 | 25.09% |
| MDT241115P00090000 | 2024-04-02 10:20AM EDT | 2024-11-15 | 6.65 | 9.05 | 10.35 | 0.00 | - | 2 | 4 | 17.38% |
| MDT250117P00090000 | 2024-04-18 10:29AM EDT | 2025-01-17 | 13.00 | 10.00 | 10.95 | 0.00 | - | 3 | 1,090 | 17.95% |
| MDT250620P00090000 | 2024-03-15 9:55AM EDT | 2025-06-20 | 10.63 | 12.05 | 13.05 | 0.00 | - | 20 | 117 | 21.10% |
| MDT260116P00090000 | 2024-04-16 9:50AM EDT | 2026-01-16 | 14.18 | 12.55 | 13.30 | 0.00 | - | 4 | 145 | 17.84% |
© 2024 Yahoo. All rights reserved.