Singapore markets close in 6 hours 59 minutes
Straits Times Index
3,310.11 +2.21 (+0.07%) Nikkei
38,869.70 +252.60 (+0.65%) Hang Seng
18,899.17 -296.43 (-1.54%) FTSE 100
8,370.33 -46.12 (-0.55%) Bitcoin USD
69,456.71 -690.72 (-0.98%) CMC Crypto 200
1,512.86 -13.56 (-0.89%)
Medtronic plc (MDT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240524C00075000 | 2024-05-09 12:24PM EDT | 75.00 | 7.50 | 8.75 | 12.25 | 0.00 | - | 1 | 3 | 219.14% |
| MDT240524C00076000 | 2024-04-22 9:32AM EDT | 76.00 | 4.82 | 0.00 | 10.80 | 0.00 | - | 2 | 2 | 178.32% |
| MDT240524C00078000 | 2024-04-26 1:15PM EDT | 78.00 | 3.05 | 5.80 | 9.30 | 0.00 | - | 101 | 201 | 180.86% |
| MDT240524C00079000 | 2024-05-03 10:34AM EDT | 79.00 | 2.90 | 5.35 | 8.55 | 0.00 | - | 1 | 26 | 80.66% |
| MDT240524C00080000 | 2024-05-22 9:50AM EDT | 80.00 | 5.55 | 4.95 | 7.95 | +0.35 | +6.73% | 2 | 559 | 107.23% |
| MDT240524C00081000 | 2024-05-22 3:18PM EDT | 81.00 | 5.00 | 4.05 | 7.05 | +0.87 | +21.07% | 2 | 263 | 100.59% |
| MDT240524C00082000 | 2024-05-22 3:49PM EDT | 82.00 | 4.20 | 3.50 | 6.15 | +0.85 | +25.37% | 80 | 332 | 101.37% |
| MDT240524C00083000 | 2024-05-22 2:29PM EDT | 83.00 | 3.22 | 3.10 | 3.65 | +0.17 | +5.57% | 27 | 286 | 65.72% |
| MDT240524C00084000 | 2024-05-22 3:54PM EDT | 84.00 | 2.75 | 2.76 | 2.91 | +0.42 | +18.03% | 186 | 299 | 72.66% |
| MDT240524C00085000 | 2024-05-22 3:59PM EDT | 85.00 | 2.26 | 2.19 | 2.28 | +0.36 | +18.95% | 3,753 | 1,528 | 72.56% |
| MDT240524C00086000 | 2024-05-22 3:59PM EDT | 86.00 | 1.74 | 1.64 | 1.74 | +0.29 | +20.00% | 1,705 | 3,675 | 71.29% |
| MDT240524C00087000 | 2024-05-22 3:59PM EDT | 87.00 | 1.30 | 1.20 | 1.36 | +0.22 | +20.37% | 479 | 2,380 | 71.88% |
| MDT240524C00088000 | 2024-05-22 3:59PM EDT | 88.00 | 0.99 | 0.86 | 1.04 | +0.21 | +26.92% | 1,553 | 838 | 72.46% |
| MDT240524C00089000 | 2024-05-22 3:59PM EDT | 89.00 | 0.66 | 0.61 | 0.71 | +0.11 | +20.00% | 824 | 117 | 71.48% |
| MDT240524C00090000 | 2024-05-22 3:59PM EDT | 90.00 | 0.47 | 0.36 | 0.47 | +0.17 | +56.67% | 758 | 818 | 69.04% |
| MDT240524C00091000 | 2024-05-22 3:58PM EDT | 91.00 | 0.30 | 0.16 | 2.26 | +0.06 | +25.00% | 805 | 74 | 121.29% |
| MDT240524C00092000 | 2024-05-22 3:56PM EDT | 92.00 | 0.18 | 0.17 | 0.25 | +0.04 | +28.57% | 147 | 75 | 72.27% |
| MDT240524C00095000 | 2024-05-22 3:30PM EDT | 95.00 | 0.09 | 0.03 | 1.12 | +0.04 | +80.00% | 79 | 6 | 125.59% |
| MDT240524C00100000 | 2024-05-22 3:41PM EDT | 100.00 | 0.04 | 0.01 | 0.05 | +0.02 | +100.00% | 32 | 56 | 93.75% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240524P00055000 | 2024-05-16 2:39PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 239 | 206.25% |
| MDT240524P00060000 | 2024-05-22 2:22PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 224 | 168.75% |
| MDT240524P00068000 | 2024-04-22 11:22AM EDT | 68.00 | 0.08 | 0.00 | 0.02 | 0.00 | - | - | 1 | 120.31% |
| MDT240524P00070000 | 2024-05-22 3:37PM EDT | 70.00 | 0.03 | 0.00 | 0.04 | -0.03 | -50.00% | 20 | 24 | 115.63% |
| MDT240524P00071000 | 2024-04-26 2:37PM EDT | 71.00 | 0.18 | 0.00 | 0.25 | 0.00 | - | 2 | 5 | 143.36% |
| MDT240524P00072000 | 2024-05-22 3:41PM EDT | 72.00 | 0.06 | 0.00 | 0.24 | -0.10 | -62.50% | 4 | 1 | 133.59% |
| MDT240524P00073000 | 2024-05-09 1:13PM EDT | 73.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 25 | 26 | 125.78% |
| MDT240524P00074000 | 2024-05-22 1:15PM EDT | 74.00 | 0.03 | 0.01 | 0.99 | -0.02 | -40.00% | 15 | 46 | 161.72% |
| MDT240524P00075000 | 2024-05-22 1:33PM EDT | 75.00 | 0.04 | 0.01 | 0.04 | -0.01 | -20.00% | 62 | 295 | 82.81% |
| MDT240524P00076000 | 2024-05-22 3:13PM EDT | 76.00 | 0.04 | 0.01 | 0.05 | -0.11 | -73.33% | 103 | 124 | 77.34% |
| MDT240524P00077000 | 2024-05-22 3:55PM EDT | 77.00 | 0.06 | 0.02 | 2.17 | -0.14 | -70.00% | 110 | 102 | 169.04% |
| MDT240524P00078000 | 2024-05-22 3:48PM EDT | 78.00 | 0.12 | 0.04 | 0.12 | +0.01 | +9.09% | 664 | 255 | 74.61% |
| MDT240524P00079000 | 2024-05-22 3:54PM EDT | 79.00 | 0.09 | 0.09 | 1.54 | -0.09 | -50.00% | 126 | 148 | 126.95% |
| MDT240524P00080000 | 2024-05-22 3:59PM EDT | 80.00 | 0.18 | 0.11 | 0.21 | -0.07 | -28.00% | 790 | 276 | 68.16% |
| MDT240524P00081000 | 2024-05-22 3:59PM EDT | 81.00 | 0.24 | 0.24 | 0.31 | -0.12 | -33.33% | 226 | 307 | 68.56% |
| MDT240524P00082000 | 2024-05-22 3:59PM EDT | 82.00 | 0.41 | 0.35 | 0.57 | -0.14 | -25.45% | 515 | 249 | 69.73% |
| MDT240524P00083000 | 2024-05-22 3:59PM EDT | 83.00 | 0.59 | 0.59 | 0.70 | -0.24 | -28.92% | 417 | 455 | 67.29% |
| MDT240524P00084000 | 2024-05-22 3:58PM EDT | 84.00 | 0.95 | 0.90 | 1.00 | -0.26 | -21.49% | 3,174 | 2,419 | 67.29% |
| MDT240524P00085000 | 2024-05-22 3:59PM EDT | 85.00 | 1.35 | 1.30 | 1.44 | -0.30 | -18.18% | 3,462 | 2,846 | 68.36% |
| MDT240524P00086000 | 2024-05-22 3:58PM EDT | 86.00 | 1.85 | 1.80 | 1.91 | -0.34 | -15.53% | 1,427 | 1,025 | 68.31% |
| MDT240524P00087000 | 2024-05-22 12:33PM EDT | 87.00 | 2.50 | 2.33 | 2.50 | -0.42 | -14.38% | 13 | 65 | 67.58% |
| MDT240524P00110000 | 2024-04-08 11:47AM EDT | 110.00 | 26.96 | 26.85 | 30.20 | 0.00 | - | - | 0 | 452.59% |
© 2024 Yahoo. All rights reserved.