Singapore markets closed

Medtronic plc (MDT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
81.64+1.47 (+1.83%)
At close: 04:00PM EDT
81.29 -0.35 (-0.43%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MDT240628C000790002024-06-21 10:11AM EDT79.002.182.532.92+0.87+66.41%116625.88%
MDT240628C000800002024-06-21 3:57PM EDT80.001.751.712.02+0.78+80.41%1825222.22%
MDT240628C000810002024-06-21 3:45PM EDT81.000.940.991.26+0.44+88.00%97876320.12%
MDT240628C000820002024-06-21 3:58PM EDT82.000.530.470.62+0.29+120.83%16522717.41%
MDT240628C000830002024-06-21 3:29PM EDT83.000.200.160.38+0.16+400.00%2216619.83%
MDT240628C000840002024-06-21 3:43PM EDT84.000.090.050.12+0.06+200.00%669817.58%
MDT240628C000850002024-06-21 3:47PM EDT85.000.050.020.230.00-1016527.25%
MDT240628C000860002024-06-20 12:11PM EDT86.000.100.002.160.00-166058.84%
MDT240628C000870002024-06-17 1:18PM EDT87.000.050.000.290.00-442839.94%
MDT240628C000880002024-06-13 12:46PM EDT88.000.060.000.180.00-14439.45%
MDT240628C000890002024-06-21 2:32PM EDT89.000.020.010.21-0.04-66.67%26245.51%
MDT240628C000900002024-06-17 3:13PM EDT90.000.010.010.750.00-1658.20%
MDT240628C000910002024-06-05 12:39PM EDT91.000.100.000.750.00-14062.50%
MDT240628C000920002024-05-21 10:04AM EDT92.000.300.000.740.00--266.70%
Putsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MDT240628P000690002024-06-18 3:45PM EDT69.000.050.000.750.00-20360489.55%
MDT240628P000720002024-05-28 11:36AM EDT72.000.100.002.150.00-11100.88%
MDT240628P000730002024-06-17 11:39AM EDT73.000.050.000.31-0.02-28.57%200852.83%
MDT240628P000740002024-06-21 3:07PM EDT74.000.020.000.690.00-1558.59%
MDT240628P000750002024-06-21 10:50AM EDT75.000.020.000.21-0.08-80.00%512545.90%
MDT240628P000760002024-06-21 1:08PM EDT76.000.050.000.14-0.11-68.75%42236.43%
MDT240628P000770002024-06-21 10:45AM EDT77.000.070.000.24-0.06-46.15%14936.23%
MDT240628P000780002024-06-21 3:33PM EDT78.000.080.050.23-0.20-71.43%29339030.08%
MDT240628P000790002024-06-21 3:15PM EDT79.000.210.100.31-0.37-63.79%1721326.91%
MDT240628P000800002024-06-21 3:27PM EDT80.000.440.310.38-0.57-56.44%227822.22%
MDT240628P000810002024-06-21 3:47PM EDT81.000.700.590.80-1.37-66.18%798924.27%
MDT240628P000820002024-06-21 2:52PM EDT82.001.581.122.69-0.83-34.44%136155.47%
MDT240628P000830002024-06-21 10:46AM EDT83.002.711.462.42-1.31-32.59%14136.33%
MDT240628P000840002024-06-21 1:21PM EDT84.003.582.883.70-1.34-27.24%11050.98%
MDT240628P000850002024-06-20 11:45AM EDT85.006.212.275.000.00-155365.82%
MDT240628P000870002024-05-22 10:13AM EDT87.003.105.057.500.00--260.60%
MDT240628P000890002024-05-22 10:01AM EDT89.004.526.759.100.00--260.64%
MDT240628P000900002024-06-14 2:52PM EDT90.009.658.209.850.00--169.34%
MDT240628P001050002024-06-14 2:52PM EDT105.0024.6022.6025.800.00--1141.02%