Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
69,215.12 +1,462.55 (+2.16%) CMC Crypto 200
1,399.68 +69.08 (+5.19%)
Medtronic plc (MDT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT250117C00040000 | 2024-05-30 2:22PM EDT | 40.00 | 40.72 | 37.00 | 41.50 | 0.00 | - | 1 | 2 | 61.23% |
| MDT250117C00042500 | 2024-03-13 3:22PM EDT | 42.50 | 43.45 | 35.60 | 40.35 | 0.00 | - | 3 | 1 | 76.03% |
| MDT250117C00045000 | 2024-01-08 12:57PM EDT | 45.00 | 41.72 | 40.10 | 44.65 | 0.00 | - | 2 | 47 | 133.33% |
| MDT250117C00047500 | 2024-07-05 12:08PM EDT | 47.50 | 30.61 | 29.80 | 33.00 | 0.00 | - | 3 | 10 | 65.23% |
| MDT250117C00050000 | 2024-07-26 10:47AM EDT | 50.00 | 29.75 | 27.35 | 31.25 | +0.55 | +1.88% | 1 | 135 | 67.58% |
| MDT250117C00055000 | 2024-05-07 11:57AM EDT | 55.00 | 27.80 | 26.15 | 30.05 | 0.00 | - | 3 | 7 | 71.55% |
| MDT250117C00060000 | 2024-07-17 10:50AM EDT | 60.00 | 20.70 | 17.85 | 21.70 | 0.00 | - | 20 | 144 | 50.59% |
| MDT250117C00062500 | 2024-05-28 11:50AM EDT | 62.50 | 20.93 | 17.25 | 18.50 | 0.00 | - | 1 | 149 | 40.77% |
| MDT250117C00065000 | 2024-07-17 10:51AM EDT | 65.00 | 15.45 | 13.10 | 17.15 | 0.00 | - | 30 | 60 | 43.74% |
| MDT250117C00067500 | 2024-07-18 10:05AM EDT | 67.50 | 16.70 | 12.80 | 13.95 | 0.00 | - | 1 | 131 | 34.62% |
| MDT250117C00070000 | 2024-07-18 10:54AM EDT | 70.00 | 14.84 | 10.50 | 11.65 | 0.00 | - | 4 | 402 | 31.14% |
| MDT250117C00072500 | 2024-07-26 1:25PM EDT | 72.50 | 9.55 | 8.65 | 10.05 | -0.20 | -2.05% | 1 | 197 | 31.12% |
| MDT250117C00075000 | 2024-07-23 11:41AM EDT | 75.00 | 7.55 | 5.20 | 8.35 | 0.00 | - | 2 | 250 | 29.86% |
| MDT250117C00077500 | 2024-07-24 11:44AM EDT | 77.50 | 6.55 | 4.65 | 6.65 | 0.00 | - | 1 | 212 | 27.99% |
| MDT250117C00080000 | 2024-07-26 2:45PM EDT | 80.00 | 4.67 | 4.30 | 4.50 | -0.47 | -9.14% | 4 | 1,552 | 23.40% |
| MDT250117C00082500 | 2024-07-26 10:56AM EDT | 82.50 | 3.50 | 3.20 | 3.45 | -0.20 | -5.41% | 12 | 817 | 23.05% |
| MDT250117C00085000 | 2024-07-26 9:30AM EDT | 85.00 | 2.42 | 2.23 | 2.52 | -0.45 | -15.68% | 2 | 1,579 | 22.40% |
| MDT250117C00087500 | 2024-07-24 3:16PM EDT | 87.50 | 2.05 | 1.44 | 2.66 | 0.00 | - | 6 | 1,246 | 26.51% |
| MDT250117C00090000 | 2024-07-26 2:38PM EDT | 90.00 | 1.19 | 1.12 | 1.25 | -0.16 | -11.85% | 88 | 2,735 | 21.47% |
| MDT250117C00092500 | 2024-07-25 3:52PM EDT | 92.50 | 0.78 | 0.54 | 0.91 | 0.00 | - | 16 | 1,102 | 21.61% |
| MDT250117C00095000 | 2024-07-25 2:34PM EDT | 95.00 | 0.54 | 0.36 | 0.63 | -0.05 | -8.47% | 2 | 3,011 | 21.49% |
| MDT250117C00097500 | 2024-07-25 11:59AM EDT | 97.50 | 0.49 | 0.26 | 0.46 | 0.00 | - | 27 | 211 | 21.75% |
| MDT250117C00100000 | 2024-07-25 11:44AM EDT | 100.00 | 0.40 | 0.14 | 0.46 | 0.00 | - | 39 | 2,955 | 23.61% |
| MDT250117C00105000 | 2024-07-08 9:30AM EDT | 105.00 | 0.08 | 0.16 | 0.65 | -0.60 | -88.24% | 2 | 576 | 29.37% |
| MDT250117C00110000 | 2024-06-18 12:22PM EDT | 110.00 | 0.12 | 0.07 | 2.29 | 0.00 | - | 17 | 732 | 46.47% |
| MDT250117C00115000 | 2024-07-25 1:23PM EDT | 115.00 | 0.24 | 0.05 | 0.24 | 0.00 | - | 18 | 197 | 29.52% |
| MDT250117C00120000 | 2024-07-24 9:46AM EDT | 120.00 | 0.10 | 0.10 | 1.07 | -0.01 | -9.09% | 1 | 281 | 43.56% |
| MDT250117C00125000 | 2024-05-08 2:00PM EDT | 125.00 | 0.13 | 0.05 | 0.35 | 0.00 | - | 1 | 193 | 36.91% |
| MDT250117C00130000 | 2024-04-09 11:21AM EDT | 130.00 | 0.08 | 0.00 | 0.76 | 0.00 | - | 3 | 43 | 45.68% |
| MDT250117C00135000 | 2024-06-25 9:30AM EDT | 135.00 | 0.10 | 0.01 | 0.29 | 0.00 | - | 1 | 274 | 40.33% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT250117P00037500 | 2024-07-10 10:51AM EDT | 37.50 | 0.09 | 0.00 | 0.19 | 0.00 | - | 3 | 73 | 54.59% |
| MDT250117P00040000 | 2024-04-03 1:22PM EDT | 40.00 | 0.10 | 0.03 | 0.27 | 0.00 | - | 1 | 338 | 53.37% |
| MDT250117P00042500 | 2024-04-01 9:30AM EDT | 42.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 124 | 25.00% |
| MDT250117P00045000 | 2024-05-13 9:30AM EDT | 45.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 50 | 83 | 12.50% |
| MDT250117P00047500 | 2024-01-30 4:22PM EDT | 47.50 | 0.19 | 0.07 | 0.42 | 0.00 | - | 2 | 26 | 45.04% |
| MDT250117P00050000 | 2024-03-11 10:00AM EDT | 50.00 | 0.27 | 0.05 | 0.38 | 0.00 | - | 1 | 223 | 40.28% |
| MDT250117P00055000 | 2024-07-25 10:59AM EDT | 55.00 | 0.26 | 0.13 | 0.51 | 0.00 | - | 17 | 426 | 35.35% |
| MDT250117P00060000 | 2024-07-10 2:10PM EDT | 60.00 | 0.62 | 0.35 | 0.56 | 0.00 | - | 5 | 797 | 28.98% |
| MDT250117P00062500 | 2024-06-24 11:04AM EDT | 62.50 | 0.46 | 0.52 | 0.71 | 0.00 | - | 1 | 206 | 27.27% |
| MDT250117P00065000 | 2024-07-18 11:33AM EDT | 65.00 | 0.56 | 0.80 | 0.96 | 0.00 | - | 5 | 711 | 26.10% |
| MDT250117P00067500 | 2024-07-19 9:30AM EDT | 67.50 | 0.89 | 1.07 | 1.28 | 0.00 | - | 10 | 1,306 | 24.89% |
| MDT250117P00070000 | 2024-07-26 2:17PM EDT | 70.00 | 1.47 | 1.29 | 1.81 | -0.18 | -10.91% | 3 | 2,296 | 24.41% |
| MDT250117P00072500 | 2024-07-23 11:34AM EDT | 72.50 | 2.00 | 1.11 | 2.42 | 0.00 | - | 6 | 505 | 23.56% |
| MDT250117P00075000 | 2024-07-22 3:14PM EDT | 75.00 | 2.66 | 2.21 | 3.25 | 0.00 | - | 2 | 2,016 | 23.02% |
| MDT250117P00077500 | 2024-07-26 3:29PM EDT | 77.50 | 3.80 | 2.97 | 4.95 | -0.10 | -2.56% | 3 | 2,403 | 25.67% |
| MDT250117P00080000 | 2024-07-26 3:48PM EDT | 80.00 | 5.00 | 3.35 | 5.25 | +0.05 | +1.01% | 12 | 2,539 | 20.88% |
| MDT250117P00082500 | 2024-07-25 2:06PM EDT | 82.50 | 6.00 | 5.60 | 6.60 | 0.00 | - | 97 | 1,332 | 20.00% |
| MDT250117P00085000 | 2024-07-18 11:25AM EDT | 85.00 | 5.50 | 7.10 | 9.55 | 0.00 | - | 7 | 1,058 | 26.03% |
| MDT250117P00087500 | 2024-07-25 11:42AM EDT | 87.50 | 8.70 | 9.35 | 11.75 | 0.00 | - | 20 | 427 | 28.02% |
| MDT250117P00090000 | 2024-07-25 3:50PM EDT | 90.00 | 11.85 | 11.00 | 12.10 | 0.00 | - | 27 | 1,234 | 18.38% |
| MDT250117P00092500 | 2024-07-18 9:54AM EDT | 92.50 | 10.75 | 13.45 | 15.35 | 0.00 | - | 4 | 200 | 26.05% |
| MDT250117P00095000 | 2024-07-11 2:41PM EDT | 95.00 | 18.65 | 14.45 | 18.05 | 0.00 | - | 420 | 240 | 29.85% |
| MDT250117P00097500 | 2024-07-12 3:07PM EDT | 97.50 | 20.35 | 16.95 | 20.55 | 0.00 | - | 3 | 3 | 32.25% |
| MDT250117P00100000 | 2024-07-12 3:07PM EDT | 100.00 | 22.85 | 20.10 | 23.00 | 0.00 | - | 3 | 44 | 34.19% |
| MDT250117P00105000 | 2024-04-18 9:30AM EDT | 105.00 | 25.51 | 17.10 | 21.50 | 0.00 | - | 1 | 0 | 0.00% |
| MDT250117P00110000 | 2023-12-29 11:11AM EDT | 110.00 | 27.53 | 21.65 | 23.80 | 0.00 | - | 1 | 0 | 0.00% |
| MDT250117P00115000 | 2024-07-17 10:48AM EDT | 115.00 | 34.81 | 35.20 | 38.15 | 0.00 | - | 5 | 0 | 47.06% |
| MDT250117P00120000 | 2023-09-20 2:09PM EDT | 120.00 | 39.15 | 45.00 | 50.00 | 0.00 | - | 3 | 0 | 77.05% |
| MDT250117P00125000 | 2022-11-30 2:30PM EDT | 125.00 | 48.96 | 45.80 | 48.85 | 0.00 | - | 1 | 0 | 58.89% |
| MDT250117P00130000 | 2022-09-28 11:19AM EDT | 130.00 | 48.29 | 42.70 | 44.05 | 0.00 | - | - | 0 | 0.00% |
| MDT250117P00135000 | 2024-03-26 10:20AM EDT | 135.00 | 51.95 | 54.00 | 58.00 | 0.00 | - | 10 | 0 | 58.13% |
© 2024 Yahoo. All rights reserved.