Singapore markets closed

Medtronic plc (MDT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
79.37-0.38 (-0.48%)
As of 09:52AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MDT240719C000600002024-03-20 10:45AM EDT60.0024.0018.0021.950.00--272.95%
MDT240719C000700002024-06-13 11:59AM EDT70.009.857.3511.300.00-1262.94%
MDT240719C000725002024-05-28 10:51AM EDT72.509.994.608.800.00-3352.66%
MDT240719C000750002024-06-17 1:14PM EDT75.004.852.844.650.00-36518.12%
MDT240719C000775002024-06-20 9:30AM EDT77.502.461.412.72-0.21-7.87%127018.02%
MDT240719C000800002024-06-18 2:31PM EDT80.001.261.031.420.00-20394118.82%
MDT240719C000825002024-06-20 9:32AM EDT82.500.350.160.62-0.12-25.53%71,14619.02%
MDT240719C000850002024-06-20 9:34AM EDT85.000.100.070.18-0.02-16.67%84,51917.97%
MDT240719C000875002024-06-18 2:43PM EDT87.500.060.010.460.00-1431,45530.01%
MDT240719C000900002024-06-18 9:43AM EDT90.000.080.010.130.00-51,89026.47%
MDT240719C000925002024-06-18 11:08AM EDT92.500.050.010.220.00-11,57634.42%
MDT240719C000950002024-06-18 10:10AM EDT95.000.010.010.150.00-110336.13%
MDT240719C001000002024-05-21 12:32PM EDT100.000.080.000.500.00-1015656.54%
MDT240719C001050002024-04-02 9:46AM EDT105.000.070.000.000.00-72125.00%
MDT240719C001250002024-06-06 9:30AM EDT125.000.010.000.750.00--288.82%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MDT240719P000650002024-06-14 2:57PM EDT65.000.050.010.700.00-111058.84%
MDT240719P000700002024-06-18 2:43PM EDT70.000.110.040.150.00-332427.93%
MDT240719P000725002024-06-13 12:14PM EDT72.500.110.080.400.00-815628.13%
MDT240719P000750002024-06-20 9:35AM EDT75.000.370.320.37+0.07+23.33%325819.87%
MDT240719P000775002024-06-20 9:34AM EDT77.500.950.891.08+0.15+18.75%299820.83%
MDT240719P000800002024-06-18 2:34PM EDT80.001.821.332.560.00-241,84424.49%
MDT240719P000825002024-06-18 10:05AM EDT82.503.453.854.100.00-586823.66%
MDT240719P000850002024-06-18 2:22PM EDT85.006.104.856.750.00-11,67333.77%
MDT240719P000875002024-06-17 2:33PM EDT87.508.257.3010.850.00-1056662.16%
MDT240719P000900002024-06-14 9:52AM EDT90.009.749.4013.300.00-19869.21%
MDT240719P000925002024-05-16 9:43AM EDT92.508.0510.3513.250.00-3430.47%
MDT240719P000950002024-05-14 1:00PM EDT95.0011.4513.0014.000.00-110.00%
MDT240719P001000002024-06-13 10:10AM EDT100.0019.2519.3523.450.00-6663.18%
MDT240719P001050002024-06-11 11:50AM EDT105.0022.9024.3528.550.00--173.49%