Singapore markets closed

Medtronic plc (MDT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
79.48+0.29 (+0.37%)
At close: 04:00PM EDT
79.45 -0.03 (-0.04%)
After hours: 07:46PM EDT
In the money
Show:ListStraddle
Callsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MDT240426C000780002024-04-18 3:53PM EDT78.001.731.651.930.00-414125.44%
MDT240426C000790002024-04-19 3:45PM EDT79.001.041.151.22+0.14+15.56%766523.73%
MDT240426C000800002024-04-19 3:54PM EDT80.000.590.640.67+0.11+22.92%22742922.22%
MDT240426C000810002024-04-19 3:41PM EDT81.000.270.290.340.00-11215322.02%
MDT240426C000820002024-04-19 3:03PM EDT82.000.130.110.15+0.01+8.33%6616921.78%
MDT240426C000830002024-04-19 12:08PM EDT83.000.060.030.07-0.03-33.33%1812222.66%
MDT240426C000840002024-04-17 10:19AM EDT84.000.060.010.040.00-112424.41%
MDT240426C000850002024-04-19 3:49PM EDT85.000.020.010.22-0.01-33.33%116941.70%
MDT240426C000860002024-04-19 3:29PM EDT86.000.020.000.030.00-294931.25%
MDT240426C000870002024-04-15 9:30AM EDT87.000.050.000.230.00-126252.34%
MDT240426C000880002024-04-10 3:44PM EDT88.000.070.000.140.00-2338850.98%
MDT240426C000890002024-04-08 3:40PM EDT89.000.070.000.240.00-24053.52%
MDT240426C000900002024-04-17 12:21PM EDT90.000.010.000.750.00-21675.00%
MDT240426C000920002024-04-02 10:45AM EDT92.000.120.000.750.00--484.28%
MDT240426C000930002024-04-03 1:24PM EDT93.000.030.000.750.00-100288.87%
MDT240426C000940002024-04-01 10:02AM EDT94.000.220.000.750.00--693.16%
MDT240426C000950002024-04-15 12:04PM EDT95.000.060.000.070.00-1263.28%
Putsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MDT240426P000740002024-04-18 10:25AM EDT74.000.070.010.630.00-21862.60%
MDT240426P000750002024-04-19 11:25AM EDT75.000.060.010.09-0.06-50.00%67130.37%
MDT240426P000760002024-04-18 10:23AM EDT76.000.220.090.120.00-273426.76%
MDT240426P000770002024-04-19 3:34PM EDT77.000.190.160.20-0.13-40.62%66324.41%
MDT240426P000780002024-04-19 3:23PM EDT78.000.380.320.35-0.22-36.67%4219822.46%
MDT240426P000790002024-04-19 3:31PM EDT79.000.670.590.64-0.20-22.99%13150721.19%
MDT240426P000800002024-04-19 11:12AM EDT80.001.131.061.11-0.40-26.14%432720.22%
MDT240426P000810002024-04-19 9:49AM EDT81.001.701.511.84-0.53-23.77%24,91121.39%
MDT240426P000820002024-04-19 2:23PM EDT82.002.672.343.70-0.19-6.64%415853.66%
MDT240426P000830002024-04-19 1:05PM EDT83.003.302.925.65+1.18+55.66%112487.21%
MDT240426P000840002024-04-17 2:16PM EDT84.006.402.756.500.00-522191.50%
MDT240426P000850002024-04-17 3:04PM EDT85.005.613.707.650.00-16047103.37%
MDT240426P000860002024-04-17 3:02PM EDT86.008.304.708.300.00-30091101.07%
MDT240426P000870002024-04-11 12:57PM EDT87.004.675.709.600.00-20116.65%
MDT240426P000890002024-03-21 2:15PM EDT89.005.287.7011.400.00--0124.32%
MDT240426P000900002024-03-28 11:45AM EDT90.003.248.7012.600.00-1058.59%