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
Callsfor15 November 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MDT241115C000500002024-05-23 1:01PM EDT50.0032.8029.0532.950.00-5668.04%
MDT241115C000600002024-04-19 10:08AM EDT60.0020.8524.2528.900.00-1175.59%
MDT241115C000650002024-05-23 2:39PM EDT65.0019.0016.0017.350.00--333.89%
MDT241115C000700002024-05-17 10:15AM EDT70.0016.3911.8513.250.00-1132.07%
MDT241115C000725002024-05-30 2:32PM EDT72.509.779.8010.000.00-53522.72%
MDT241115C000750002024-06-14 12:26PM EDT75.007.907.858.30-0.80-9.20%1323.21%
MDT241115C000775002024-06-03 10:43AM EDT77.507.276.106.250.00-11020.75%
MDT241115C000800002024-06-14 1:23PM EDT80.004.554.554.70-0.30-6.19%214320.01%
MDT241115C000825002024-06-14 2:50PM EDT82.503.253.253.40-0.45-12.16%6743219.36%
MDT241115C000850002024-06-14 2:53PM EDT85.002.262.272.41-0.34-13.08%591,33419.08%
MDT241115C000875002024-06-13 11:13AM EDT87.501.451.371.99-0.10-6.45%280220.70%
MDT241115C000900002024-06-13 3:27PM EDT90.001.000.941.06-0.11-9.91%61,14018.41%
MDT241115C000925002024-06-13 11:29AM EDT92.500.830.470.750.00-168718.86%
MDT241115C000950002024-06-14 11:54AM EDT95.000.380.330.43-0.11-22.45%160218.26%
MDT241115C001000002024-06-13 9:59AM EDT100.000.150.101.460.00-117931.67%
MDT241115C001050002024-06-14 10:53AM EDT105.000.200.020.39+0.04+25.00%732325.64%
MDT241115C001100002024-05-21 2:55PM EDT110.000.150.011.300.00--238.97%
MDT241115C001200002024-05-23 11:07AM EDT120.000.010.001.260.00--20145.84%
MDT241115C001250002024-04-25 10:02AM EDT125.000.320.002.150.00-202056.84%
Putsfor15 November 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MDT241115P000550002024-04-18 10:40AM EDT55.000.490.012.220.00--460.74%
MDT241115P000600002024-05-20 11:06AM EDT60.000.280.080.290.00-41028.76%
MDT241115P000650002024-06-12 11:46AM EDT65.000.270.280.400.00-105324.07%
MDT241115P000700002024-06-12 3:43PM EDT70.000.570.670.790.00-818521.51%
MDT241115P000725002024-06-12 3:43PM EDT72.500.851.021.120.00-2818920.36%
MDT241115P000750002024-06-11 1:45PM EDT75.001.291.531.640.00-1131419.62%
MDT241115P000775002024-06-12 2:39PM EDT77.502.352.262.35+0.46+24.34%814518.90%
MDT241115P000800002024-06-14 3:51PM EDT80.003.353.203.30+0.39+13.18%481,15418.27%
MDT241115P000825002024-06-14 2:57PM EDT82.504.554.404.55+0.50+12.35%181,33617.90%
MDT241115P000850002024-06-14 2:39PM EDT85.006.054.856.05+0.16+2.72%189517.47%
MDT241115P000875002024-06-13 11:40AM EDT87.507.306.758.200.00-220119.35%
MDT241115P000900002024-06-10 1:52PM EDT90.008.329.3010.000.00-101618.30%
MDT241115P000925002024-05-22 12:23PM EDT92.508.6011.0013.100.00--225.07%
MDT241115P000950002024-06-10 1:52PM EDT95.0012.7013.1516.450.00--1033.09%
MDT241115P001000002024-04-12 10:06AM EDT100.0019.0015.5019.200.00-25019.80%
MDT241115P001100002024-04-12 12:37PM EDT110.0030.0025.2029.200.00-2026.56%