Singapore markets closed

Medtronic plc (MDT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
81.04-0.62 (-0.76%)
At close: 04:00PM EDT
81.04 0.00 (0.00%)
After hours: 08:00PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MDT240621C000375002024-03-06 4:59PM EDT37.5048.1045.4049.350.00-10629.30%
MDT240621C000400002023-09-26 11:43AM EDT40.0039.7830.2031.550.00-330.00%
MDT240621C000425002023-11-22 3:14PM EDT42.5036.1539.4541.000.00--0416.41%
MDT240621C000450002023-10-26 10:41AM EDT45.0026.7532.6035.600.00-230.00%
MDT240621C000475002023-10-26 9:46AM EDT47.5025.0031.0532.900.00-200.00%
MDT240621C000500002024-02-23 3:14PM EDT50.0035.8831.7535.750.00-34386.72%
MDT240621C000550002024-03-21 9:52AM EDT55.0029.2022.9026.950.00-2828233.30%
MDT240621C000600002024-03-20 10:45AM EDT60.0023.9718.0022.150.00-270203.03%
MDT240621C000625002023-12-22 4:40PM EDT62.5020.6521.2525.200.00-279322.51%
MDT240621C000650002024-06-07 9:59AM EDT65.0018.5815.5017.900.00-2365138.48%
MDT240621C000675002024-05-28 11:04AM EDT67.5015.1011.9015.400.00-221179.69%
MDT240621C000700002024-05-30 12:57PM EDT70.0011.0011.0012.950.00-572114.94%
MDT240621C000725002024-05-30 2:10PM EDT72.508.528.2510.250.00-19986.82%
MDT240621C000750002024-06-12 1:06PM EDT75.008.005.807.750.00-128969.43%
MDT240621C000770002024-05-31 3:41PM EDT77.004.352.125.550.00-1177.34%
MDT240621C000775002024-06-13 12:03PM EDT77.504.033.555.400.00-12,29356.30%
MDT240621C000780002024-06-14 10:14AM EDT78.003.032.964.85-0.84-21.71%101350.00%
MDT240621C000790002024-06-14 3:04PM EDT79.002.152.182.33-2.00-48.19%22024.32%
MDT240621C000800002024-06-14 2:14PM EDT80.001.201.371.65-0.65-35.14%11,93225.49%
MDT240621C000810002024-06-14 3:49PM EDT81.000.650.700.80-0.69-51.49%10727918.80%
MDT240621C000820002024-06-14 3:49PM EDT82.000.290.300.35-0.37-56.06%1857217.58%
MDT240621C000825002024-06-14 3:02PM EDT82.500.180.170.42-0.28-60.87%383,53923.49%
MDT240621C000830002024-06-14 3:21PM EDT83.000.100.090.32-0.23-69.70%4737724.12%
MDT240621C000840002024-06-14 1:24PM EDT84.000.070.030.05-0.08-53.33%2,0022,34318.07%
MDT240621C000850002024-06-14 2:52PM EDT85.000.040.020.060.00-255,12923.44%
MDT240621C000860002024-06-14 3:46PM EDT86.000.020.010.06-0.05-71.43%81,44827.93%
MDT240621C000870002024-06-13 2:09PM EDT87.000.010.010.130.00-2451937.89%
MDT240621C000875002024-06-14 2:59PM EDT87.500.020.000.28-0.02-50.00%177,55848.83%
MDT240621C000880002024-06-07 3:40PM EDT88.000.090.000.050.00-255435.16%
MDT240621C000890002024-06-14 9:36AM EDT89.000.070.000.02-0.01-12.50%8059733.59%
MDT240621C000900002024-06-14 1:58PM EDT90.000.020.000.10-0.06-75.00%234,35648.44%
MDT240621C000910002024-05-23 2:07PM EDT91.000.050.002.140.00--22899.12%
MDT240621C000920002024-06-12 12:45PM EDT92.000.020.000.150.00-22253.52%
MDT240621C000925002024-06-14 1:58PM EDT92.500.080.010.15+0.03+60.00%411,43856.06%
MDT240621C000930002024-06-13 3:00PM EDT93.000.010.001.270.00-62192.97%
MDT240621C000940002024-06-10 12:41PM EDT94.000.010.001.270.00-81797.85%
MDT240621C000950002024-06-11 1:07PM EDT95.000.010.000.010.00-11,51048.44%
MDT240621C000960002024-06-12 2:18PM EDT96.000.010.000.010.00-53051.56%
MDT240621C000975002024-05-14 1:03PM EDT97.500.050.000.560.00-1450993.36%
MDT240621C000980002024-06-13 11:41AM EDT98.000.010.001.270.00-36116.21%
MDT240621C001000002024-06-12 1:27PM EDT100.000.020.000.300.00-201,11191.02%
MDT240621C001050002024-05-07 9:30AM EDT105.000.240.000.000.00-322850.00%
MDT240621C001100002024-06-07 11:23AM EDT110.000.010.000.180.00-5577113.67%
MDT240621C001150002024-01-12 3:21PM EDT115.000.070.001.280.00-2134180.86%
MDT240621C001200002024-02-20 11:47AM EDT120.000.090.002.130.00-1021221.78%
MDT240621C001250002023-12-28 1:58PM EDT125.000.030.000.170.00-49150.78%
MDT240621C001300002023-12-28 11:06AM EDT130.000.040.000.100.00-17151.56%
MDT240621C001350002023-12-13 3:55PM EDT135.000.210.000.170.00-1010173.44%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MDT240621P000375002023-11-10 11:37AM EDT37.500.200.000.360.00-1050301.17%
MDT240621P000400002023-11-16 4:43PM EDT40.000.130.000.750.00-141316.02%
MDT240621P000425002023-11-03 12:59PM EDT42.500.260.000.270.00-20245.31%
MDT240621P000450002024-03-27 12:48PM EDT45.000.020.001.270.00-153300.78%
MDT240621P000475002024-03-27 12:49PM EDT47.500.020.000.750.00-117248.05%
MDT240621P000500002024-03-28 10:14AM EDT50.000.010.001.270.00-20150254.88%
MDT240621P000550002024-05-30 11:41AM EDT55.000.010.000.420.00-200233168.75%
MDT240621P000600002024-05-16 2:26PM EDT60.000.050.001.270.00-1392173.83%
MDT240621P000625002024-06-11 2:24PM EDT62.500.010.001.270.00-886155.18%
MDT240621P000650002024-06-12 2:18PM EDT65.000.010.001.270.00-7334136.91%
MDT240621P000675002024-06-03 10:25AM EDT67.500.120.000.300.00-538584.38%
MDT240621P000700002024-06-10 1:52PM EDT70.000.020.010.460.00-1665177.73%
MDT240621P000725002024-06-13 1:40PM EDT72.500.050.000.200.00-172451.95%
MDT240621P000730002024-05-30 2:43PM EDT73.000.310.010.560.00-81662.89%
MDT240621P000740002024-06-10 12:41PM EDT74.000.050.011.290.00-81973.54%
MDT240621P000750002024-06-12 3:50PM EDT75.000.040.030.50-0.01-20.00%11,22060.25%
MDT240621P000760002024-06-13 9:32AM EDT76.000.030.011.300.00-13459.03%
MDT240621P000770002024-06-07 3:30PM EDT77.000.070.021.310.00-22151.81%
MDT240621P000775002024-06-11 3:55PM EDT77.500.080.020.340.00-418,21936.62%
MDT240621P000780002024-06-14 1:22PM EDT78.000.090.050.12+0.06+200.00%523123.73%
MDT240621P000790002024-06-14 3:58PM EDT79.000.120.110.26-0.02-14.29%7139123.24%
MDT240621P000800002024-06-14 3:34PM EDT80.000.330.270.32+0.13+65.00%7110,56517.58%
MDT240621P000810002024-06-14 3:47PM EDT81.000.710.590.68+0.27+61.36%161,17416.90%
MDT240621P000820002024-06-14 2:44PM EDT82.001.461.081.39+0.63+75.90%3132,79819.73%
MDT240621P000825002024-06-14 3:37PM EDT82.501.681.402.10+0.54+47.37%242,46329.54%
MDT240621P000830002024-06-14 2:57PM EDT83.002.171.842.28+0.66+43.71%524624.12%
MDT240621P000840002024-06-14 3:30PM EDT84.003.002.693.25+0.78+35.14%5638829.64%
MDT240621P000850002024-06-14 3:57PM EDT85.004.003.905.70+0.70+21.21%41,93754.10%
MDT240621P000860002024-05-23 10:40AM EDT86.002.723.807.100.00--1297.41%
MDT240621P000870002024-05-30 2:40PM EDT87.006.505.658.100.00-1007169.82%
MDT240621P000875002024-06-13 2:49PM EDT87.505.704.658.550.00-50346107.32%
MDT240621P000900002024-06-14 9:52AM EDT90.009.217.2011.20-0.64-6.50%1758.79%
MDT240621P000925002024-04-11 10:16AM EDT92.5010.057.6011.650.00-2866.41%
MDT240621P000950002024-06-13 2:49PM EDT95.0013.2013.6016.150.00-5026114.55%
MDT240621P000975002024-03-26 3:10PM EDT97.5015.8016.2520.200.00-240158.15%
MDT240621P001000002024-03-26 10:19AM EDT100.0016.8519.1522.950.00-10181.74%
MDT240621P001050002024-04-04 12:24PM EDT105.0019.8521.2525.750.00-10195.21%
MDT240621P001100002024-05-06 10:42AM EDT110.0028.3025.9028.950.00-110.00%
MDT240621P001150002024-03-25 11:04AM EDT115.0031.9533.0536.600.00-10194.14%
MDT240621P001200002024-04-03 11:16AM EDT120.0034.5736.6040.650.00-10250.78%
MDT240621P001250002024-05-03 12:30PM EDT125.0043.2041.2046.000.00-10282.62%