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
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MDT240816C000600002024-02-13 3:15PM EDT60.0024.1022.8525.950.00-2594.09%
MDT240816C000650002024-04-04 3:55PM EDT65.0020.0515.3519.400.00-12653.59%
MDT240816C000700002024-06-13 12:06PM EDT70.0011.5610.8512.850.00-24146.14%
MDT240816C000725002024-06-07 9:48AM EDT72.5010.788.559.650.00-101831.86%
MDT240816C000750002024-06-11 9:39AM EDT75.008.366.506.650.00-11020.12%
MDT240816C000775002024-06-07 11:00AM EDT77.507.103.454.600.00-29018.65%
MDT240816C000800002024-06-14 2:57PM EDT80.002.772.822.90-0.22-7.36%2030917.70%
MDT240816C000825002024-06-14 2:52PM EDT82.501.531.591.64-0.36-19.05%5380117.08%
MDT240816C000850002024-06-14 3:46PM EDT85.000.760.760.84-0.16-17.39%232,89516.83%
MDT240816C000875002024-06-14 3:51PM EDT87.500.330.320.41-0.08-19.51%131,23117.02%
MDT240816C000900002024-06-14 2:50PM EDT90.000.150.130.22-0.04-21.05%2442,33717.90%
MDT240816C000925002024-06-13 9:56AM EDT92.500.080.020.330.00-12,06723.49%
MDT240816C000950002024-06-14 2:39PM EDT95.000.040.010.89-0.02-33.33%133535.33%
MDT240816C001000002024-06-12 2:10PM EDT100.000.100.000.180.00-31,70829.30%
MDT240816C001050002024-06-03 10:37AM EDT105.000.020.000.500.00-49342.58%
MDT240816C001100002024-01-30 4:58PM EDT110.000.170.000.220.00--440.92%
MDT240816C001150002024-01-11 12:26PM EDT115.000.240.002.170.00-2063.97%
MDT240816C001200002024-01-11 12:27PM EDT120.000.150.002.140.00-2069.07%
MDT240816C001250002024-02-20 12:46PM EDT125.000.250.002.030.00-101473.14%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MDT240816P000550002024-02-27 2:50PM EDT55.000.090.001.330.00-2066.99%
MDT240816P000600002024-04-24 11:55AM EDT60.000.150.002.170.00-21562.74%
MDT240816P000650002024-06-04 12:29PM EDT65.000.360.001.350.00-2011353.81%
MDT240816P000700002024-06-13 9:34AM EDT70.000.220.081.280.00-41,32340.11%
MDT240816P000725002024-06-13 9:34AM EDT72.500.290.201.290.00-422333.89%
MDT240816P000750002024-06-14 11:07AM EDT75.000.550.450.54+0.17+44.74%35940919.26%
MDT240816P000775002024-06-14 3:23PM EDT77.501.010.920.99+0.15+17.44%6194818.02%
MDT240816P000800002024-06-14 3:23PM EDT80.001.881.761.81+0.42+28.77%392,41917.32%
MDT240816P000825002024-06-13 1:25PM EDT82.502.692.903.150.00-2161,83117.48%
MDT240816P000850002024-06-10 3:29PM EDT85.003.214.554.950.00-870918.21%
MDT240816P000875002024-06-07 10:58AM EDT87.504.406.007.200.00-119820.90%
MDT240816P000900002024-06-10 3:29PM EDT90.007.259.259.850.00-113927.10%
MDT240816P000925002024-05-13 2:18PM EDT92.509.3010.3510.900.00-1090.00%
MDT240816P000950002024-04-02 10:51AM EDT95.009.0511.9015.950.00-17047.27%
MDT240816P001000002024-02-22 12:46PM EDT100.0015.2515.6018.200.00-600.00%