Singapore markets closed

Medtronic plc (MDT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
85.17+0.66 (+0.78%)
At close: 04:00PM EDT
85.17 0.00 (0.00%)
After hours: 04:32PM EDT
In the money
Show:ListStraddle
Callsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MDT240524C000750002024-05-09 12:24PM EDT75.007.509.1512.200.00-13103.03%
MDT240524C000760002024-04-22 9:32AM EDT76.004.827.7011.250.00-2282.62%
MDT240524C000780002024-04-26 1:15PM EDT78.003.056.409.200.00-10120185.60%
MDT240524C000790002024-05-03 10:34AM EDT79.002.906.008.300.00-12691.94%
MDT240524C000800002024-05-21 12:01PM EDT80.005.205.405.60-0.75-12.61%1856854.79%
MDT240524C000810002024-05-21 9:42AM EDT81.004.134.454.75-0.02-0.48%126451.76%
MDT240524C000820002024-05-20 3:48PM EDT82.003.353.553.900.00-1733254.79%
MDT240524C000830002024-05-21 2:15PM EDT83.003.052.843.15+0.39+14.66%5331053.22%
MDT240524C000840002024-05-21 1:49PM EDT84.002.332.392.46+0.20+9.39%2831350.39%
MDT240524C000850002024-05-21 3:56PM EDT85.001.901.851.93+0.42+28.38%3461,36950.78%
MDT240524C000860002024-05-21 3:59PM EDT86.001.451.391.47+0.29+25.00%1393,63350.78%
MDT240524C000870002024-05-21 3:58PM EDT87.001.081.021.09+0.21+24.14%1092,33950.78%
MDT240524C000880002024-05-21 3:53PM EDT88.000.780.540.80+0.20+34.48%4682752.20%
MDT240524C000890002024-05-21 3:37PM EDT89.000.550.360.57+0.14+34.15%811052.34%
MDT240524C000900002024-05-21 3:33PM EDT90.000.300.350.41+0.05+20.00%23758251.66%
MDT240524C000910002024-05-21 2:32PM EDT91.000.240.240.27+0.07+41.18%376351.76%
MDT240524C000920002024-05-21 3:54PM EDT92.000.140.150.22+0.02+16.67%621553.13%
MDT240524C000950002024-05-20 10:17AM EDT95.000.050.000.250.00-3663.48%
MDT240524C001000002024-05-20 11:15AM EDT100.000.020.010.030.00-525665.63%
Putsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MDT240524P000550002024-05-16 2:39PM EDT55.000.010.000.010.00--239143.75%
MDT240524P000600002024-05-20 9:33AM EDT60.000.010.000.030.00-12224129.69%
MDT240524P000680002024-04-22 11:22AM EDT68.000.080.000.100.00--1101.56%
MDT240524P000700002024-05-20 3:44PM EDT70.000.060.010.060.00-122485.94%
MDT240524P000710002024-04-26 2:37PM EDT71.000.180.011.960.00-25163.77%
MDT240524P000720002024-04-23 2:09PM EDT72.000.160.000.080.00--176.17%
MDT240524P000730002024-05-09 1:13PM EDT73.000.010.002.040.00-2526147.75%
MDT240524P000740002024-05-17 2:56PM EDT74.000.050.021.310.00-1046120.41%
MDT240524P000750002024-05-21 12:59PM EDT75.000.050.010.07-0.01-16.67%3329560.16%
MDT240524P000760002024-05-16 1:20PM EDT76.000.150.030.750.00-1512488.28%
MDT240524P000770002024-05-21 9:39AM EDT77.000.200.040.19+0.11+122.22%210259.77%
MDT240524P000780002024-05-21 3:15PM EDT78.000.110.070.18-0.04-26.67%2125154.69%
MDT240524P000790002024-05-21 1:37PM EDT79.000.180.140.19-0.02-10.00%2212651.56%
MDT240524P000800002024-05-21 3:40PM EDT80.000.250.200.260.00-3724850.98%
MDT240524P000810002024-05-21 3:15PM EDT81.000.360.150.41-0.07-16.28%27440650.88%
MDT240524P000820002024-05-21 3:53PM EDT82.000.550.540.61-0.04-6.78%8524150.39%
MDT240524P000830002024-05-21 3:58PM EDT83.000.830.810.89-0.11-11.70%4943150.34%
MDT240524P000840002024-05-21 3:59PM EDT84.001.211.161.23-0.02-1.63%912,35049.61%
MDT240524P000850002024-05-21 3:54PM EDT85.001.651.651.69-0.09-5.17%1,7851,53049.90%
MDT240524P000860002024-05-21 3:58PM EDT86.002.192.152.22-0.08-3.52%561,01649.66%
MDT240524P000870002024-05-21 1:34PM EDT87.002.922.772.85-0.18-5.81%155049.76%
MDT240524P001100002024-04-08 11:47AM EDT110.0026.9626.8530.200.00--0305.57%